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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 12, 2025	11.49	11.58	11.58	11.6	11.36	72,669
June 11, 2025	11.4	11.4	11.4	11.49	11.34	59,689
June 10, 2025	11.44	11.37	11.37	11.47	11.35	318,545
June 09, 2025	11.44	11.36	11.36	11.44	11.23	28,781
June 06, 2025	11.44	11.34	11.34	11.44	11.31	56,915
June 05, 2025	11.37	11.36	11.36	11.46	11.29	59,240
June 04, 2025	11.46	11.36	11.36	11.46	11.26	39,944
June 03, 2025	11.47	11.33	11.33	11.47	11.21	42,070
June 02, 2025	11.24	11.28	11.28	11.41	11.08	87,965
May 30, 2025	11.36	11.24	11.24	11.36	11.07	144,306
May 29, 2025	11.1	11.19	11.19	11.32	11.01	24,189
May 28, 2025	11.3	11.1	11.1	11.3	11.06	31,410
May 27, 2025	11.31	11.19	11.19	11.39	11.09	54,947

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