iShares France Government Bond UCITS ETF (LON:FRGP)
London · Delayed Price · Currency is GBP 4.781
+0.003 (0.06%)
Sep 23, 2026, 8:19 AM GMT
LON:FRGP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | - | 0.07% | 824 |
| Sep 22, 2026 | 4.78 | 4.79 | 4.79 | 4.78 | 4.78 | -0.16% | 244 |
| Sep 21, 2026 | 4.78 | 4.78 | 4.78 | 4.79 | 4.79 | 0.65% | 5 |
| Sep 18, 2026 | 4.78 | 4.78 | 4.75 | 4.75 | 4.75 | -0.74% | 141 |
| Sep 17, 2026 | 4.78 | 4.79 | 4.77 | 4.79 | 4.79 | 0.18% | 408 |
| Sep 16, 2026 | 4.77 | 4.78 | 4.77 | 4.78 | 4.78 | 0.23% | 140 |
| Sep 15, 2026 | 4.76 | 4.78 | 4.76 | 4.77 | 4.77 | -0.03% | 93 |
| Sep 14, 2026 | 4.78 | 4.78 | 4.76 | 4.77 | 4.77 | -0.24% | 582 |
| Sep 11, 2026 | 4.78 | 4.80 | 4.78 | 4.78 | 4.78 | -0.07% | 1,785 |
| Sep 10, 2026 | 4.82 | 4.82 | 4.79 | 4.79 | 4.79 | -0.62% | 6,428 |
| Sep 9, 2026 | 4.84 | 4.84 | 4.83 | 4.82 | 4.82 | -0.58% | 139,201 |
| Sep 8, 2026 | 4.84 | 4.85 | 4.83 | 4.84 | 4.84 | 0.12% | 5,741,372 |
| Sep 7, 2026 | 4.85 | 4.85 | 4.84 | 4.84 | 4.84 | -0.30% | 461,465 |
| Sep 4, 2026 | 4.85 | 4.86 | 4.85 | 4.85 | 4.85 | 0.10% | 14,931 |
| Sep 3, 2026 | 4.84 | 4.85 | 4.84 | 4.85 | 4.85 | 0.26% | 16,380 |
| Sep 2, 2026 | 4.84 | 4.84 | 4.83 | 4.84 | 4.84 | -0.33% | 10,388 |
| Sep 1, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.41% | 46,613 |
| Aug 28, 2026 | 4.90 | 4.90 | 4.87 | 4.87 | 4.87 | -0.07% | 13,190 |
| Aug 27, 2026 | 4.88 | 4.91 | 4.87 | 4.88 | 4.87 | -0.18% | 11,316 |
| Aug 26, 2026 | 4.90 | 4.90 | 4.88 | 4.88 | 4.88 | -0.05% | 9,456 |
| Aug 25, 2026 | 4.87 | 4.89 | 4.87 | 4.89 | 4.89 | 0.39% | 9,915 |
| Aug 24, 2026 | 4.87 | 4.87 | 4.86 | 4.87 | 4.87 | 0.06% | 11,243 |
| Aug 21, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.86 | -0.05% | 22,480 |
| Aug 20, 2026 | 4.87 | 4.87 | 4.86 | 4.87 | 4.87 | -0.02% | 15,617 |
| Aug 19, 2026 | 4.87 | 4.87 | 4.86 | 4.87 | 4.87 | 0.05% | 12,449 |
| Aug 18, 2026 | 4.87 | 4.87 | 4.86 | 4.87 | 4.87 | -0.28% | 7,276 |
| Aug 17, 2026 | 4.89 | 4.89 | 4.88 | 4.88 | 4.88 | -0.11% | 14,584 |
| Aug 14, 2026 | 4.91 | 4.91 | 4.89 | 4.88 | 4.88 | -0.50% | 11,887 |
| Aug 13, 2026 | 4.90 | 4.92 | 4.90 | 4.91 | 4.91 | 0.13% | 11,484 |
| Aug 12, 2026 | 4.90 | 4.91 | 4.90 | 4.90 | 4.90 | 0.01% | 13,776 |
| Aug 11, 2026 | 4.89 | 4.91 | 4.89 | 4.90 | 4.90 | 0.03% | 13,514 |
| Aug 10, 2026 | 4.91 | 4.92 | 4.90 | 4.90 | 4.90 | -0.37% | 14,282 |
| Aug 7, 2026 | 4.92 | 4.92 | 4.91 | 4.92 | 4.92 | -0.01% | 16,046 |
| Aug 6, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.10% | 9,642 |
| Aug 5, 2026 | 4.93 | 4.94 | 4.92 | 4.92 | 4.92 | 0.04% | 10,550 |
| Aug 4, 2026 | 4.92 | 4.93 | 4.90 | 4.92 | 4.92 | 0.28% | 9,404 |
| Aug 3, 2026 | 4.92 | 4.92 | 4.92 | 4.91 | 4.91 | 0.37% | 13,067 |
| Jul 31, 2026 | 4.91 | 4.91 | 4.89 | 4.89 | 4.89 | -0.20% | 7,769 |
| Jul 30, 2026 | 4.90 | 4.90 | 4.89 | 4.90 | 4.90 | -0.02% | 13,440 |
| Jul 29, 2026 | 4.91 | 4.92 | 4.90 | 4.90 | 4.90 | -0.37% | 11,079 |
| Jul 28, 2026 | 4.92 | 4.92 | 4.91 | 4.92 | 4.92 | 0.18% | 6,776 |
| Jul 27, 2026 | 4.91 | 4.92 | 4.91 | 4.91 | 4.91 | 0.33% | 8,125 |
| Jul 24, 2026 | 4.89 | 4.89 | 4.88 | 4.89 | 4.89 | 0.36% | 13,359 |
| Jul 23, 2026 | 4.89 | 4.89 | 4.88 | 4.88 | 4.88 | -0.26% | 12,302 |
| Jul 22, 2026 | 4.89 | 4.90 | 4.88 | 4.89 | 4.89 | -0.10% | 11,418 |
| Jul 21, 2026 | 4.90 | 4.90 | 4.88 | 4.89 | 4.89 | -0.12% | 9,695 |
| Jul 20, 2026 | 4.90 | 4.91 | 4.91 | 4.90 | 4.90 | -0.05% | 9,203 |
| Jul 17, 2026 | 4.91 | 4.91 | 4.91 | 4.90 | 4.90 | 0.04% | 9,210 |
| Jul 16, 2026 | 4.90 | 4.90 | 4.89 | 4.90 | 4.90 | -0.16% | 8,464 |
| Jul 15, 2026 | 4.90 | 4.91 | 4.90 | 4.91 | 4.91 | -0.13% | 22,031 |