iShares Euro Govt Bond 1-3yr UCITS ETF EUR (Acc) (LON:CE31)
London · Delayed Price · Currency is GBP · Price in GBX 9,950.00
+7.50 (0.08%)
Sep 23, 2026, 8:01 AM GMT
LON:CE31 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9,950.00 | 9,950.00 | 9,950.00 | 9,950.00 | - | 0.08% | 1 |
| Sep 22, 2026 | 9,938.00 | 9,938.00 | 9,938.00 | 9,942.50 | 9,942.50 | -0.04% | 110 |
| Sep 21, 2026 | 9,945.00 | 9,945.00 | 9,945.00 | 9,946.00 | 9,946.00 | 0.16% | 137 |
| Sep 18, 2026 | 9,958.00 | 9,952.00 | 9,952.00 | 9,930.00 | 9,930.00 | -0.40% | 1,546 |
| Sep 17, 2026 | 9,932.00 | 9,932.00 | 9,932.00 | 9,970.00 | 9,970.00 | 0.25% | 747 |
| Sep 16, 2026 | 9,945.50 | 9,945.50 | 9,945.50 | 9,945.50 | 9,945.50 | 0.26% | - |
| Sep 15, 2026 | 9,919.00 | 9,920.00 | 9,914.00 | 9,919.50 | 9,919.50 | 0.06% | 2,053 |
| Sep 14, 2026 | 9,925.00 | 9,928.00 | 9,907.00 | 9,913.50 | 9,913.50 | -0.38% | 608 |
| Sep 11, 2026 | 9,951.00 | 9,951.00 | 9,951.00 | 9,951.00 | 9,951.00 | -0.11% | - |
| Sep 10, 2026 | 9,982.00 | 9,982.00 | 9,980.43 | 9,962.00 | 9,962.00 | -0.08% | 140 |
| Sep 9, 2026 | 9,979.00 | 9,983.00 | 9,979.00 | 9,969.50 | 9,969.50 | -0.15% | 3 |
| Sep 8, 2026 | 9,984.00 | 9,984.00 | 9,984.00 | 9,984.00 | 9,984.00 | -0.01% | - |
| Sep 7, 2026 | 10,011.00 | 10,011.00 | 9,990.00 | 9,985.00 | 9,985.00 | -0.14% | 4 |
| Sep 4, 2026 | 9,986.00 | 10,005.00 | 9,981.00 | 9,999.00 | 9,999.00 | 0.13% | 3 |
| Sep 3, 2026 | 10,007.00 | 10,007.00 | 9,985.00 | 9,986.50 | 9,986.50 | 0.09% | 685 |
| Sep 2, 2026 | 9,959.00 | 9,982.00 | 9,982.00 | 9,978.00 | 9,978.00 | 0.13% | 2 |
| Sep 1, 2026 | 9,974.00 | 9,974.00 | 9,958.76 | 9,965.50 | 9,965.50 | 0.07% | 2,797 |
| Aug 28, 2026 | 9,986.00 | 9,986.00 | 9,977.84 | 9,958.50 | 9,958.50 | -0.23% | 100 |
| Aug 27, 2026 | 9,963.00 | 9,990.00 | 9,963.00 | 9,981.50 | 9,981.50 | -0.01% | 149 |
| Aug 26, 2026 | 9,974.00 | 9,979.57 | 9,974.00 | 9,982.50 | 9,982.50 | 0.16% | 401 |
| Aug 25, 2026 | 9,948.00 | 9,967.08 | 9,946.98 | 9,967.00 | 9,967.00 | 0.13% | 119 |
| Aug 24, 2026 | 9,960.00 | 9,956.00 | 9,953.00 | 9,954.00 | 9,954.00 | -0.16% | 306 |
| Aug 21, 2026 | 9,976.00 | 9,977.00 | 9,965.00 | 9,970.00 | 9,970.00 | 0.03% | 208 |
| Aug 20, 2026 | 9,985.00 | 9,975.00 | 9,965.00 | 9,967.50 | 9,967.50 | 0.02% | 507 |
| Aug 19, 2026 | 9,955.00 | 9,956.00 | 9,955.00 | 9,966.00 | 9,966.00 | 0.19% | - |
| Aug 18, 2026 | 9,947.00 | 9,947.00 | 9,947.00 | 9,947.00 | 9,947.00 | -0.02% | - |
| Aug 17, 2026 | 9,961.00 | 9,957.00 | 9,957.00 | 9,948.50 | 9,948.50 | -0.02% | 1,152 |
| Aug 14, 2026 | 9,961.00 | 9,946.00 | 9,946.00 | 9,950.50 | 9,950.50 | -0.02% | 21 |
| Aug 13, 2026 | 9,949.00 | 9,958.95 | 9,948.00 | 9,952.50 | 9,952.50 | 0.07% | 304 |
| Aug 12, 2026 | 9,942.00 | 9,948.00 | 9,937.00 | 9,945.50 | 9,945.50 | 0.02% | 5,271 |
| Aug 11, 2026 | 9,941.00 | 9,937.00 | 9,937.00 | 9,944.00 | 9,944.00 | 0.04% | 228 |
| Aug 10, 2026 | 9,973.00 | 9,975.00 | 9,969.00 | 9,940.00 | 9,940.00 | -0.34% | 1,057 |
| Aug 7, 2026 | 9,973.00 | 9,984.00 | 9,973.00 | 9,973.50 | 9,973.50 | -0.01% | 116 |
| Aug 6, 2026 | 9,987.00 | 9,987.00 | 9,986.00 | 9,974.50 | 9,974.50 | -0.12% | - |
| Aug 5, 2026 | 9,988.00 | 9,988.00 | 9,976.42 | 9,986.00 | 9,986.00 | 0.11% | 20 |
| Aug 4, 2026 | 9,969.00 | 9,969.00 | 9,969.00 | 9,975.00 | 9,975.00 | 0.06% | - |
| Aug 3, 2026 | 9,938.00 | 9,986.00 | 9,938.00 | 9,969.00 | 9,969.00 | 0.34% | 157 |
| Jul 31, 2026 | 9,960.00 | 9,960.00 | 9,958.00 | 9,935.50 | 9,935.50 | -0.29% | - |
| Jul 30, 2026 | 9,967.00 | 9,971.00 | 9,964.00 | 9,964.00 | 9,964.00 | 0.10% | 49 |
| Jul 29, 2026 | 9,961.00 | 9,965.87 | 9,956.00 | 9,954.50 | 9,954.50 | -0.11% | 44 |
| Jul 28, 2026 | 9,941.00 | 9,945.00 | 9,940.61 | 9,965.00 | 9,965.00 | 0.27% | 124 |
| Jul 27, 2026 | 9,940.00 | 9,941.00 | 9,928.39 | 9,938.00 | 9,938.00 | 0.26% | 7 |
| Jul 24, 2026 | 9,925.00 | 9,933.00 | 9,913.00 | 9,912.50 | 9,912.50 | -0.01% | 374 |
| Jul 23, 2026 | 9,900.00 | 9,913.00 | 9,898.45 | 9,913.00 | 9,913.00 | 0.09% | 1,387 |
| Jul 22, 2026 | 9,905.00 | 9,911.00 | 9,905.00 | 9,904.00 | 9,904.00 | -0.04% | - |
| Jul 21, 2026 | 9,873.00 | 9,901.48 | 9,873.00 | 9,907.50 | 9,907.50 | 0.30% | 158 |
| Jul 20, 2026 | 9,869.00 | 9,870.00 | 9,860.00 | 9,878.00 | 9,878.00 | -0.02% | 712 |
| Jul 17, 2026 | 9,877.00 | 9,889.00 | 9,877.00 | 9,880.00 | 9,880.00 | 0.19% | 2 |
| Jul 16, 2026 | 9,846.00 | 9,866.00 | 9,845.35 | 9,861.00 | 9,861.00 | 0.02% | 228 |
| Jul 15, 2026 | 9,897.00 | 9,903.00 | 9,884.48 | 9,859.50 | 9,859.50 | -0.67% | 31 |