iShares Global Inflation Linked Government Bond UCITS ETF (LON:GILE)
London · Delayed Price · Currency is GBP · Price in EUR 4.351
-0.029 (-0.66%)
Sep 23, 2026, 4:28 PM GMT
LON:GILE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.36 | 4.36 | 4.35 | 4.35 | 4.35 | -0.75% | 1,043 |
| Sep 22, 2026 | 4.40 | 4.40 | 4.39 | 4.38 | 4.38 | -0.15% | 148 |
| Sep 21, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.23% | 14,536 |
| Sep 18, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.15% | - |
| Sep 17, 2026 | 4.37 | 4.39 | 4.37 | 4.39 | 4.39 | 0.23% | 11,763 |
| Sep 16, 2026 | 4.37 | 4.38 | 4.36 | 4.38 | 4.38 | 0.14% | 1,347 |
| Sep 15, 2026 | 4.37 | 4.38 | 4.36 | 4.37 | 4.37 | -0.09% | 375 |
| Sep 14, 2026 | 4.37 | 4.38 | 4.37 | 4.37 | 4.37 | -0.15% | 35,115 |
| Sep 11, 2026 | 4.38 | 4.39 | 4.38 | 4.38 | 4.38 | -0.15% | 9,683 |
| Sep 10, 2026 | 4.41 | 4.41 | 4.39 | 4.39 | 4.39 | -0.20% | 5,576 |
| Sep 9, 2026 | 4.42 | 4.42 | 4.42 | 4.40 | 4.40 | -0.43% | 1,715 |
| Sep 8, 2026 | 4.41 | 4.42 | 4.41 | 4.42 | 4.41 | 0.06% | 2,830 |
| Sep 7, 2026 | 4.44 | 4.42 | 4.42 | 4.41 | 4.41 | -0.05% | 77 |
| Sep 4, 2026 | 4.42 | 4.42 | 4.42 | 4.41 | 4.41 | -0.06% | 12 |
| Sep 3, 2026 | 4.41 | 4.43 | 4.41 | 4.42 | 4.42 | 0.45% | 13 |
| Sep 2, 2026 | 4.40 | 4.41 | 4.39 | 4.40 | 4.40 | -0.17% | 25,573 |
| Sep 1, 2026 | 4.40 | 4.42 | 4.40 | 4.41 | 4.40 | -0.27% | 587 |
| Aug 28, 2026 | 4.42 | 4.43 | 4.41 | 4.42 | 4.42 | -0.20% | 9,238 |
| Aug 27, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0.07% | 1 |
| Aug 26, 2026 | 4.43 | 4.44 | 4.42 | 4.42 | 4.42 | -0.16% | 7,084 |
| Aug 25, 2026 | 4.42 | 4.43 | 4.41 | 4.43 | 4.43 | 0.25% | 6,505 |
| Aug 24, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.15% | 12 |
| Aug 21, 2026 | 4.42 | 4.42 | 4.42 | 4.41 | 4.41 | 0.05% | 4,645 |
| Aug 20, 2026 | 4.43 | 4.41 | 4.41 | 4.41 | 4.41 | -0.21% | 555 |
| Aug 19, 2026 | 4.42 | 4.42 | 4.41 | 4.42 | 4.42 | 0.33% | 3,500 |
| Aug 18, 2026 | 4.41 | 4.41 | 4.41 | 4.40 | 4.40 | -0.09% | 113 |
| Aug 17, 2026 | 4.42 | 4.42 | 4.42 | 4.41 | 4.41 | -0.01% | 1,152 |
| Aug 14, 2026 | 4.44 | 4.42 | 4.41 | 4.41 | 4.41 | -0.38% | 308,885 |
| Aug 13, 2026 | 4.43 | 4.42 | 4.42 | 4.43 | 4.43 | 0.16% | 1,802 |
| Aug 12, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.15% | 1,718 |
| Aug 11, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.03% | 961 |
| Aug 10, 2026 | 4.42 | 4.42 | 4.42 | 4.41 | 4.41 | -0.14% | 13 |
| Aug 7, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.13% | 49 |
| Aug 6, 2026 | 4.41 | 4.42 | 4.41 | 4.41 | 4.41 | -0.19% | 896 |
| Aug 5, 2026 | 4.42 | 4.43 | 4.42 | 4.42 | 4.42 | 0.06% | 3,402 |
| Aug 4, 2026 | 4.41 | 4.42 | 4.41 | 4.42 | 4.42 | 0.22% | 2,378 |
| Aug 3, 2026 | 4.38 | 4.45 | 4.38 | 4.41 | 4.41 | 0.29% | 582 |
| Jul 31, 2026 | 4.41 | 4.41 | 4.41 | 4.39 | 4.39 | -0.28% | 4,600 |
| Jul 30, 2026 | 4.40 | 4.41 | 4.40 | 4.41 | 4.41 | 0.09% | 5,130 |
| Jul 29, 2026 | 4.41 | 4.41 | 4.40 | 4.40 | 4.40 | -0.18% | 20,149 |
| Jul 28, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.09% | 1,256 |
| Jul 27, 2026 | 4.41 | 4.42 | 4.41 | 4.41 | 4.41 | -0.03% | 5,848 |
| Jul 24, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.22% | 405 |
| Jul 23, 2026 | 4.41 | 4.41 | 4.41 | 4.40 | 4.40 | -0.30% | 396 |
| Jul 22, 2026 | 4.41 | 4.42 | 4.41 | 4.41 | 4.41 | -0.05% | 7 |
| Jul 21, 2026 | 4.42 | 4.42 | 4.41 | 4.41 | 4.41 | -0.02% | 5,656 |
| Jul 20, 2026 | 4.42 | 4.45 | 4.42 | 4.41 | 4.41 | -0.27% | 15,183 |
| Jul 17, 2026 | 4.43 | 4.44 | 4.43 | 4.43 | 4.43 | 0.14% | 557 |
| Jul 16, 2026 | 4.39 | 4.42 | 4.39 | 4.42 | 4.42 | -0.19% | 31,265 |
| Jul 15, 2026 | 4.44 | 4.45 | 4.44 | 4.45 | 4.43 | 0.02% | 108,897 |