LON:0IYG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	78.39	79.05	77.47	77.45	77.45	-2.36%	639
Jun 5, 2026	81.75	82.14	79.30	79.32	79.32	-4.76%	1,995
Jun 4, 2026	84.10	83.92	82.88	83.29	83.29	-1.92%	271
Jun 3, 2026	84.50	85.62	84.54	84.92	84.92	-1.40%	96
Jun 2, 2026	87.65	86.26	85.79	86.13	86.13	0.53%	89
Jun 1, 2026	87.05	85.98	85.23	85.68	85.68	-1.91%	347
May 29, 2026	87.05	87.73	87.09	87.35	87.35	-0.26%	2,812
May 28, 2026	86.00	87.59	85.46	87.58	87.58	2.55%	327
May 27, 2026	85.35	85.67	84.53	85.40	85.40	-0.64%	876
May 26, 2026	84.20	86.27	85.52	85.95	85.95	0.73%	150
May 22, 2026	84.90	85.33	84.49	85.33	85.33	1.08%	561
May 21, 2026	83.25	84.48	83.49	84.42	84.42	1.64%	209
May 20, 2026	82.60	83.13	81.73	83.06	83.06	2.49%	238
May 19, 2026	82.60	82.21	80.93	81.04	81.04	-2.24%	382
May 18, 2026	83.85	84.88	82.90	82.90	82.90	-1.43%	273
May 15, 2026	85.45	84.37	83.74	84.10	84.10	-3.80%	3,191
May 14, 2026	88.70	88.50	86.84	87.43	87.43	-2.63%	1,020
May 13, 2026	89.05	89.81	87.94	89.79	89.79	1.83%	111
May 12, 2026	89.15	89.40	87.88	88.17	88.17	-4.02%	1,496
May 11, 2026	89.25	91.87	89.19	91.87	91.87	1.85%	12,352
May 8, 2026	88.60	90.20	88.69	90.20	90.20	-0.30%	650
May 7, 2026	90.70	91.18	90.47	90.47	90.47	-0.85%	524
May 6, 2026	89.45	91.25	90.04	91.25	91.25	3.14%	1,792
May 5, 2026	87.35	88.47	88.08	88.47	88.47	1.68%	249
May 4, 2026	88.09	88.18	86.89	87.01	87.01	-1.13%	1,896
May 1, 2026	88.00	88.83	87.65	88.00	88.00	1.37%	1,144
Apr 30, 2026	84.80	87.14	85.88	86.81	86.81	2.36%	888
Apr 29, 2026	85.45	85.50	84.62	84.81	84.81	0.30%	698
Apr 28, 2026	84.30	84.86	84.42	84.56	84.56	-	13
Apr 27, 2026	84.30	84.76	83.96	84.56	84.56	0.86%	1,144
Apr 24, 2026	83.75	83.84	83.18	83.84	83.84	2.91%	848
Apr 23, 2026	82.50	83.13	81.47	81.47	81.47	-3.74%	728
Apr 22, 2026	84.20	84.91	84.30	84.63	84.63	1.40%	1,287
Apr 21, 2026	84.60	84.54	83.46	83.47	83.47	1.05%	2,593
Apr 20, 2026	82.00	82.95	82.43	82.60	82.60	-1.13%	2,328
Apr 17, 2026	83.05	84.06	82.85	83.54	83.54	1.96%	2,324
Apr 16, 2026	81.25	82.00	80.89	81.94	81.94	3.28%	883
Apr 15, 2026	79.45	79.60	78.42	79.33	79.33	-1.16%	5,374
Apr 14, 2026	80.00	80.55	79.35	80.26	80.26	0.22%	1,310
Apr 13, 2026	77.85	80.12	77.07	80.09	80.09	2.63%	2,545
Apr 10, 2026	77.15	78.44	77.80	78.03	78.03	1.54%	530
Apr 9, 2026	76.10	76.85	76.02	76.85	76.85	0.32%	312
Apr 8, 2026	77.05	77.19	75.35	76.60	76.60	4.19%	1,680
Apr 7, 2026	73.35	73.60	72.89	73.52	73.52	-0.94%	221
Apr 2, 2026	73.25	74.41	72.71	74.22	74.22	-0.70%	69
Apr 1, 2026	73.85	74.96	74.60	74.75	74.75	3.12%	1,092
Mar 31, 2026	71.75	73.17	72.49	72.49	72.49	-0.90%	645
Mar 30, 2026	73.25	74.02	72.79	73.15	73.15	1.36%	505
Mar 27, 2026	71.55	72.80	71.86	72.17	72.17	2.32%	474
Mar 26, 2026	70.20	70.95	70.53	70.53	70.53	-2.06%	2