iShares Global Inflation Linked Government Bond UCITS ETF (LON:GILG)
London · Delayed Price · Currency is GBP 4.498
+0.017 (0.39%)
Sep 8, 2025, 4:26 PM BST
LON:GILG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 4.48 | 4.51 | 4.47 | 4.49 | 4.49 | 0.22% | 13,631 |
| Sep 5, 2025 | 4.46 | 4.48 | 4.46 | 4.48 | 4.48 | 0.45% | 84,168 |
| Sep 4, 2025 | 4.43 | 4.47 | 4.43 | 4.46 | 4.46 | 0.22% | 16,958 |
| Sep 3, 2025 | 4.39 | 4.46 | 4.39 | 4.45 | 4.45 | 0.45% | 63,068 |
| Sep 2, 2025 | 4.45 | 4.45 | 4.42 | 4.43 | 4.43 | -0.23% | 25,145 |
| Sep 1, 2025 | 4.46 | 4.46 | 4.44 | 4.44 | 4.44 | - | 25,687 |
| Aug 29, 2025 | 4.47 | 4.47 | 4.44 | 4.44 | 4.44 | -0.22% | 419,378 |
| Aug 28, 2025 | 4.46 | 4.46 | 4.44 | 4.45 | 4.45 | - | 19,268 |
| Aug 27, 2025 | 4.44 | 4.45 | 4.43 | 4.45 | 4.45 | 0.45% | 20,851 |
| Aug 26, 2025 | 4.43 | 4.46 | 4.40 | 4.43 | 4.43 | -0.45% | 24,045 |
| Aug 22, 2025 | 4.42 | 4.47 | 4.41 | 4.45 | 4.45 | 0.68% | 32,140 |
| Aug 21, 2025 | 4.44 | 4.44 | 4.40 | 4.42 | 4.42 | -0.23% | 142,656 |
| Aug 20, 2025 | 4.40 | 4.45 | 4.40 | 4.43 | 4.43 | 0.23% | 19,332 |
| Aug 19, 2025 | 4.40 | 4.43 | 4.40 | 4.42 | 4.42 | 0.23% | 25,136 |
| Aug 18, 2025 | 4.43 | 4.46 | 4.41 | 4.41 | 4.41 | -0.45% | 15,003 |
| Aug 15, 2025 | 4.45 | 4.46 | 4.43 | 4.43 | 4.43 | -0.23% | 156,940 |
| Aug 14, 2025 | 4.46 | 4.49 | 4.44 | 4.44 | 4.44 | -0.45% | 15,440 |
| Aug 13, 2025 | 4.45 | 4.46 | 4.45 | 4.46 | 4.46 | 0.45% | 19,055 |
| Aug 12, 2025 | 4.44 | 4.46 | 4.43 | 4.44 | 4.44 | -0.22% | 26,445 |
| Aug 11, 2025 | 4.47 | 4.47 | 4.45 | 4.45 | 4.45 | -0.22% | 18,183 |
| Aug 8, 2025 | 4.47 | 4.47 | 4.45 | 4.46 | 4.46 | -0.22% | 18,601 |
| Aug 7, 2025 | 4.47 | 4.47 | 4.45 | 4.47 | 4.47 | 0.22% | 55,267 |
| Aug 6, 2025 | 4.48 | 4.48 | 4.43 | 4.46 | 4.46 | - | 20,898 |
| Aug 5, 2025 | 4.49 | 4.49 | 4.46 | 4.46 | 4.46 | - | 11,764 |
| Aug 4, 2025 | 4.47 | 4.47 | 4.43 | 4.46 | 4.46 | - | 13,680 |
| Aug 1, 2025 | 4.44 | 4.47 | 4.43 | 4.46 | 4.46 | 0.22% | 126,269 |
| Jul 31, 2025 | 4.46 | 4.46 | 4.43 | 4.45 | 4.45 | 0.23% | 33,054 |
| Jul 30, 2025 | 4.46 | 4.46 | 4.44 | 4.44 | 4.44 | - | 25,404 |
| Jul 29, 2025 | 4.43 | 4.44 | 4.41 | 4.44 | 4.44 | 0.23% | 33,616 |
| Jul 28, 2025 | 4.45 | 4.45 | 4.42 | 4.43 | 4.43 | 0.23% | 34,900 |
| Jul 25, 2025 | 4.44 | 4.44 | 4.42 | 4.42 | 4.42 | -0.23% | 24,418 |
| Jul 24, 2025 | 4.44 | 4.45 | 4.41 | 4.43 | 4.43 | -0.23% | 85,562 |
| Jul 23, 2025 | 4.44 | 4.44 | 4.43 | 4.44 | 4.44 | -0.22% | 39,382 |
| Jul 22, 2025 | 4.47 | 4.47 | 4.43 | 4.45 | 4.45 | - | 19,921 |
| Jul 21, 2025 | 4.44 | 4.45 | 4.43 | 4.45 | 4.45 | 0.68% | 23,379 |
| Jul 18, 2025 | 4.43 | 4.43 | 4.41 | 4.42 | 4.42 | 0.23% | 21,035 |
| Jul 17, 2025 | 4.42 | 4.44 | 4.41 | 4.41 | 4.41 | - | 28,723 |
| Jul 16, 2025 | 4.43 | 4.43 | 4.41 | 4.41 | 4.40 | -0.23% | 18,925 |
| Jul 15, 2025 | 4.45 | 4.45 | 4.42 | 4.42 | 4.41 | - | 18,618 |
| Jul 14, 2025 | 4.46 | 4.46 | 4.40 | 4.42 | 4.41 | - | 15,020 |
| Jul 11, 2025 | 4.44 | 4.44 | 4.42 | 4.42 | 4.40 | -0.23% | 35,167 |
| Jul 10, 2025 | 4.44 | 4.45 | 4.42 | 4.43 | 4.42 | 0.23% | 24,036 |
| Jul 9, 2025 | 4.43 | 4.44 | 4.42 | 4.42 | 4.41 | - | 32,460 |
| Jul 8, 2025 | 4.43 | 4.43 | 4.42 | 4.42 | 4.41 | -0.23% | 17,947 |
| Jul 7, 2025 | 4.46 | 4.47 | 4.43 | 4.43 | 4.42 | -0.23% | 33,497 |
| Jul 4, 2025 | 4.45 | 4.46 | 4.44 | 4.44 | 4.43 | -0.45% | 22,933 |
| Jul 3, 2025 | 4.44 | 4.48 | 4.43 | 4.46 | 4.45 | 0.45% | 25,443 |
| Jul 2, 2025 | 4.49 | 4.49 | 4.43 | 4.44 | 4.43 | -0.45% | 186,524 |
| Jul 1, 2025 | 4.48 | 4.48 | 4.46 | 4.46 | 4.44 | -0.22% | 82,737 |
| Jun 30, 2025 | 4.48 | 4.48 | 4.46 | 4.47 | 4.46 | - | 65,204 |