iShares £ Index-Linked Gilts UCITS ETF GBP (Dist) - INXG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	11.38	11.3	11.3	11.38	11.19	181,337
September 04, 2025	11.13	11.19	11.19	11.31	11.13	439,448
September 03, 2025	11.04	11.13	11.13	11.13	10.98	87,434
September 02, 2025	11.08	10.99	10.99	11.1	10.99	109,812
September 01, 2025	11.15	11.09	11.09	11.24	11.04	16,719
August 29, 2025	11	11.02	11.02	11.25	11	66,729
August 28, 2025	11.25	11.14	11.14	11.25	11.01	102,731
August 27, 2025	11.2	11.09	11.09	11.2	10.93	67,720
August 26, 2025	11.15	11.11	11.11	11.15	10.98	699,521
August 22, 2025	11.11	11.15	11.15	11.19	11.05	69,214
August 21, 2025	11.16	11.12	11.12	11.19	11.06	198,643
August 20, 2025	11.01	11.12	11.12	11.17	11.01	142,224
August 19, 2025	11.04	11.06	11.06	11.13	11.01	97,355
August 18, 2025	11.13	11.02	11.02	11.22	11.02	69,594
August 15, 2025	11.23	11.14	11.14	11.33	11.13	46,190
August 14, 2025	11.33	11.23	11.23	11.46	11.22	81,320
August 13, 2025	11.43	11.33	11.33	11.43	11.26	67,185
August 12, 2025	11.43	11.26	11.26	11.43	11.25	108,626
August 11, 2025	11.2	11.39	11.39	11.54	11.2	57,476
August 08, 2025	11.42	11.33	11.33	11.42	11.25	24,822
August 07, 2025	11.5	11.42	11.42	11.55	11.34	78,296
August 06, 2025	11.43	11.47	11.47	11.53	11.3	22,360
August 05, 2025	11.5	11.49	11.49	11.58	11.45	55,861
August 04, 2025	11.53	11.53	11.53	11.62	11.42	73,393
August 01, 2025	11.5	11.47	11.47	11.52	11.31	30,775
July 31, 2025	11.45	11.45	11.45	11.6	11.37	43,559
July 30, 2025	11.38	11.39	11.39	11.46	11.26	45,981
July 29, 2025	11.38	11.37	11.37	11.38	11.2	26,239
July 28, 2025	11.2	11.31	11.31	11.44	11.2	22,456
July 25, 2025	11.46	11.32	11.32	11.46	11.24	72,737
July 24, 2025	11.29	11.37	11.37	11.38	11.27	36,127
July 23, 2025	11.33	11.33	11.33	11.39	11.27	47,283
July 22, 2025	11.33	11.39	11.39	11.46	11.27	80,443
July 21, 2025	11.43	11.33	11.33	11.43	11.2	92,458
July 18, 2025	11.27	11.25	11.25	11.35	11.19	76,823
July 17, 2025	11.44	11.3	11.3	11.44	11.25	34,272
July 16, 2025	11.27	11.31	11.31	11.43	11.24	96,302
July 15, 2025	11.38	11.32	11.32	11.48	11.26	47,825
July 14, 2025	11.39	11.35	11.35	11.55	11.23	50,013
July 11, 2025	11.18	11.34	11.34	11.45	11.18	29,062
July 10, 2025	11.17	11.3	11.3	11.44	11.17	58,947
July 09, 2025	11.37	11.28	11.28	11.37	11.12	61,876
July 08, 2025	11.26	11.23	11.23	11.48	11.12	79,656
July 07, 2025	11.53	11.32	11.32	11.53	11.31	51,578
July 04, 2025	11.46	11.39	11.39	11.52	11.38	34,980
July 03, 2025	11.4	11.42	11.42	11.52	11.34	152,077
July 02, 2025	11.67	11.34	11.34	11.67	11.3	200,855
July 01, 2025	11.57	11.58	11.58	11.73	11.48	356,811
June 30, 2025	11.48	11.5	11.5	11.66	11.44	32,594
June 27, 2025	11.7	11.54	11.54	11.7	11.5	110,708
June 26, 2025	11.52	11.61	11.61	11.79	11.52	48,525
June 25, 2025	11.75	11.65	11.65	11.78	11.59	46,550
June 24, 2025	11.72	11.66	11.66	11.74	11.56	119,228
June 23, 2025	11.6	11.75	11.75	11.75	11.5	22,660
June 20, 2025	11.7	11.62	11.62	11.7	11.56	63,896
June 19, 2025	11.65	11.59	11.59	11.67	11.48	113,245
June 18, 2025	11.64	11.62	11.62	11.65	11.48	53,107
June 17, 2025	11.65	11.53	11.53	11.65	11.48	59,520
June 16, 2025	11.58	11.54	11.54	11.58	11.36	69,322
June 13, 2025	11.6	11.47	11.47	11.65	11.47	14,903

iShares £ Index-Linked Gilts UCITS ETF GBP (Dist) (INXG.L) LSE