iShares Core € Govt Bond UCITS ETF (SEGA.L) LSE

94.81

+0.11(+0.12%)

Updated at April 02 04:19PM

Currency In GBP

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	94.51	94.81	94.81	94.81	94.3	1,438
April 01, 2026	95.2	94.7	94.7	95.2	94.7	57,049
March 31, 2026	93.53	94.69	94.69	94.69	93.53	1,152
March 30, 2026	94.01	93.86	93.86	94.01	93.69	2,669
March 27, 2026	92.93	93.32	93.32	93.32	92.93	3,138
March 26, 2026	93.85	93.35	93.35	93.85	93.35	168,198
March 25, 2026	94	94.12	94.12	94.16	94	1,412
March 24, 2026	93.84	93.7	93.7	93.86	93.59	320
March 23, 2026	93.42	93.66	93.66	94.13	93.28	237
March 20, 2026	94.34	93.75	93.75	94.34	93.69	3
March 19, 2026	93.76	93.93	93.93	93.93	93.76	1,475
March 18, 2026	95.02	94.26	94.26	95.02	94.26	3,015
March 17, 2026	94.17	94.48	94.48	94.51	94.17	4,605
March 16, 2026	93.87	94.14	94.14	94.31	93.87	439
March 13, 2026	93.79	93.94	93.94	94.13	93.75	1,678
March 12, 2026	94.24	93.98	93.98	94.24	93.98	230
March 11, 2026	94.61	94.31	94.31	94.61	94.31	1,235
March 10, 2026	95.21	95.2	95.2	95.21	95.2	390
March 09, 2026	94.44	94.82	94.82	94.82	94.44	1,630
March 06, 2026	95.36	94.93	94.93	95.36	94.93	192,766
March 05, 2026	96.17	95.49	95.49	96.17	95.49	2,803
March 04, 2026	96	96.3	96.3	96.3	95.89	6,507
March 03, 2026	96.48	95.99	95.99	96.48	95.85	39,569
March 02, 2026	97.75	96.99	96.99	97.77	96.94	13,527
February 27, 2026	97.38	97.85	97.85	97.85	97.38	4,395
February 26, 2026	97.36	97.07	97.07	97.36	96.9	1,536
February 25, 2026	96.88	96.86	96.86	96.95	96.8	12,408
February 24, 2026	97.05	96.71	96.71	97.08	96.71	7,760
February 23, 2026	96.91	96.99	96.99	97.04	96.79	4,413
February 20, 2026	96.79	96.78	0	96.82	96.78	3,144
February 19, 2026	96.63	96.86	0	96.87	96.63	1,987
February 18, 2026	96.59	96.58	0	96.59	96.49	19,574
February 17, 2026	96.51	96.78	0	96.84	96.43	2,807
February 16, 2026	96.25	96.15	0	96.25	96.09	4,362
February 13, 2026	96.26	96.24	0	96.26	96	301
February 12, 2026	96.09	96.18	0	96.18	96.09	827
February 11, 2026	95.99	95.91	0	96.1	95.91	4,120
February 10, 2026	95.79	95.88	0	95.99	95.76	3,347
February 09, 2026	95.69	95.63	0	95.96	95.61	5,886
February 06, 2026	95.64	95.35	0	95.66	95.35	3,283
February 05, 2026	95.02	95.64	0	95.7	95.02	4,115
February 04, 2026	94.65	94.83	0	94.83	94.53	54,584
February 03, 2026	94.64	94.51	0	94.68	94.48	12,273
February 02, 2026	95.64	94.93	0	95.64	94.9	1,085
January 30, 2026	95.25	95.14	0	95.31	95.12	29,644
January 29, 2026	95.13	95.29	0	95.31	95.09	6,396
January 28, 2026	95.5	95.13	0	95.55	95.13	32,153
January 27, 2026	95.26	95.47	0	95.47	95.14	20,098
January 26, 2026	95.18	95.22	0	95.27	95.14	1,740
January 23, 2026	95.02	94.9	0	95.08	94.9	6,752
January 22, 2026	95.34	95.3	0	95.45	95.3	373
January 21, 2026	95.7	95.31	0	95.7	95.31	9,313
January 20, 2026	94.98	95.45	0	95.45	94.9	25,568
January 19, 2026	95.1	95.09	0	95.14	95.07	8,485
January 16, 2026	95.22	95.02	0	95.22	95.02	15,593
January 15, 2026	95.05	95.21	0	95.34	94.95	9,660
January 14, 2026	96.19	96.29	0	96.29	96.18	10,495
January 13, 2026	95.99	96.13	0	96.18	95.99	69,537
January 12, 2026	96.31	96.29	0	96.31	96.18	8,959
January 09, 2026	96.29	96.13	0	96.32	96.06	20,893