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

94.42

+0.385(+0.41%)

Updated at May 14 09:45AM

Currency In GBP

SEGA.L Historical Return

If you invested £1000 in iShares Core € Govt Bond UCITS ETF EUR (Dist) (SEGA.L) 10 years ago, it would be worth £1,069.62 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a £1000 investment made 5 years ago would be worth £904.1, while £1000 invested 1 year ago would be worth £1,039.01. This corresponds to total returns of 6.96%, -9.59%, 3.9%, respectively, with annualized returns of 0.68%, -2%, 3.9%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SEGA.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 13, 2026	94.1	94.03	94.03	94.1	94	3,597
May 12, 2026	94.19	94.23	94.23	94.27	94.07	5,785
May 11, 2026	94.5	94.1	94.1	94.5	94.1	682
May 08, 2026	94.47	94.43	94.43	94.47	94.4	316
May 07, 2026	94.61	94.46	94.46	94.61	94.46	9,911
May 06, 2026	94	94.46	94.46	94.46	94	28,267
May 05, 2026	93.41	93.71	93.71	93.85	93.41	4,563
May 01, 2026	93.94	94.01	94.01	94.01	93.85	2,513
April 30, 2026	93.77	93.96	93.96	94.11	93.77	23,167
April 29, 2026	94.04	93.91	93.91	94.04	93.88	8,062
April 28, 2026	94	94.16	94.16	94.16	93.98	3,765
April 27, 2026	94.46	94.19	94.19	94.46	94.12	311
April 24, 2026	94.3	94.51	94.51	94.51	94.22	1,178
April 23, 2026	94.26	94.53	94.53	94.53	94.26	795
April 22, 2026	94.76	94.63	94.63	94.78	94.63	1,034
April 21, 2026	95.15	94.8	94.8	95.15	94.8	2,057
April 20, 2026	94.64	95.08	95.08	95.13	94.64	406
April 17, 2026	94.78	95.24	95.24	95.39	94.78	296
April 16, 2026	94.76	94.68	94.68	94.76	94.68	2
April 15, 2026	94.58	94.5	94.5	94.63	94.5	6,859
April 14, 2026	94.6	94.56	94.56	94.6	94.26	186
April 13, 2026	94.47	94.2	94.2	94.47	94.2	540
April 10, 2026	94.73	94.57	94.57	94.73	94.57	832
April 09, 2026	95	94.86	94.86	95	94.86	30,066
April 08, 2026	95.3	95.1	95.1	95.56	95.1	8,618
April 07, 2026	94.99	94.34	94.34	94.99	94.3	5,491
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	96.78	96.82	96.78	3,144
February 19, 2026	96.63	96.86	96.86	96.87	96.63	1,987
February 18, 2026	96.59	96.58	96.58	96.59	96.49	19,574
February 17, 2026	96.51	96.78	96.78	96.84	96.43	2,807
February 16, 2026	96.25	96.15	96.15	96.25	96.09	4,362