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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	11.61	11.59	11.59	11.64	11.53	122,191
November 06, 2025	11.67	11.64	11.64	11.69	11.59	71,169
November 05, 2025	11.79	11.61	11.61	11.8	11.53	184,107
November 04, 2025	11.76	11.73	11.73	11.85	11.69	72,711
November 03, 2025	11.85	11.7	11.7	11.85	11.68	58,683
October 31, 2025	11.72	11.76	11.76	11.85	11.67	67,067
October 30, 2025	11.62	11.73	11.73	11.77	11.62	76,968
October 29, 2025	11.81	11.76	11.76	11.83	11.72	154,166
October 28, 2025	11.75	11.71	11.71	11.91	11.6	102,819
October 27, 2025	11.5	11.74	11.74	11.83	11.5	113,346
October 24, 2025	11.88	11.66	11.66	11.88	11.66	185,693
October 23, 2025	11.86	11.72	11.72	11.86	11.59	217,939
October 22, 2025	11.81	11.73	11.73	12	11.6	271,778
October 21, 2025	11.67	11.66	11.66	11.7	11.58	230,856
October 20, 2025	11.61	11.62	11.62	11.7	11.5	124,386
October 17, 2025	11.7	11.61	11.61	11.77	11.58	103,202
October 16, 2025	11.7	11.67	11.67	11.7	11.51	108,378
October 15, 2025	11.6	11.61	11.61	11.68	11.51	127,970
October 14, 2025	11.46	11.51	11.51	11.61	11.41	52,858
October 13, 2025	11.45	11.44	11.44	11.5	11.33	48,560
October 10, 2025	11.41	11.44	11.44	11.47	11.3	41,850
October 09, 2025	11.41	11.29	11.29	11.42	11.22	110,759
October 08, 2025	11.33	11.35	11.35	11.42	11.3	47,393
October 07, 2025	11.42	11.3	11.3	11.42	11.14	254,001
October 06, 2025	11.31	11.3	11.3	11.38	11.21	181,643
October 03, 2025	11.33	11.35	11.35	11.44	11.26	33,642
October 02, 2025	11.36	11.33	11.33	11.44	11.21	77,520
October 01, 2025	11.4	11.32	11.32	11.4	11.26	194,321
September 30, 2025	11.36	11.35	11.35	11.4	11.3	157,749
September 29, 2025	11.35	11.35	11.35	11.4	11.3	133,688
September 26, 2025	11.25	11.3	11.3	11.4	11.15	31,273
September 25, 2025	11.34	11.26	11.26	11.4	11.24	91,259
September 24, 2025	11.47	11.37	11.37	11.47	11.24	101,626
September 23, 2025	11.29	11.33	11.33	11.41	11.16	164,859
September 22, 2025	11.26	11.25	11.25	11.39	11.14	102,930
September 19, 2025	11.27	11.25	11.25	11.37	11.16	141,272
September 18, 2025	11.4	11.33	11.33	11.5	11.32	47,683
September 17, 2025	11.38	11.37	11.37	11.48	11.27	59,719
September 16, 2025	11.4	11.32	11.32	11.47	11.23	37,939
September 15, 2025	11.33	11.36	11.36	11.45	11.21	117,227
September 12, 2025	11.42	11.32	11.32	11.43	11.31	57,383
September 11, 2025	11.2	11.38	11.38	11.41	11.18	96,547
September 10, 2025	11.36	11.33	11.33	11.39	11.27	104,517
September 09, 2025	11.39	11.32	11.32	11.39	11.21	60,710
September 08, 2025	11.13	11.36	11.36	11.36	11.13	56,050
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

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