iShares Broad Global Government Bond UCITS ETF (LON:IGBG)
London · Delayed Price · Currency is GBP · Price in GBX 3.738
+0.002 (0.05%)
At close: Aug 5, 2025, 4:30 PM BST
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 373.03 | 373.03 | 373.03 | 373.03 | 373.03 | -0.21% | - |
| Aug 5, 2025 | 374.15 | 374.15 | 374.15 | 373.80 | 373.80 | 0.05% | 24,454 |
| Aug 4, 2025 | 372.80 | 373.70 | 372.80 | 373.60 | 373.60 | -0.05% | 137,612 |
| Aug 1, 2025 | 373.78 | 373.78 | 373.78 | 373.78 | 373.78 | 1.02% | - |
| Jul 30, 2025 | 369.70 | 370.15 | 369.45 | 370.00 | 370.00 | -0.03% | 123,060 |
| Jul 29, 2025 | 369.90 | 370.00 | 369.90 | 370.13 | 370.13 | 0.38% | 296,900 |
| Jul 28, 2025 | 369.40 | 369.40 | 369.40 | 368.73 | 368.73 | -0.02% | 265 |
| Jul 25, 2025 | 368.80 | 368.80 | 368.80 | 368.80 | 368.80 | 0.48% | - |
| Jul 24, 2025 | 367.10 | 367.12 | 367.10 | 367.03 | 367.03 | 0.13% | 13,226 |
| Jul 23, 2025 | 366.55 | 366.55 | 366.55 | 366.55 | 366.55 | -0.66% | - |
| Jul 22, 2025 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | 0.22% | - |
| Jul 21, 2025 | 368.18 | 368.18 | 368.18 | 368.18 | 368.18 | 0.29% | - |
| Jul 18, 2025 | 367.10 | 367.10 | 367.10 | 367.10 | 367.10 | -0.08% | - |
| Jul 17, 2025 | 367.85 | 367.85 | 367.85 | 367.40 | 367.40 | -1.28% | 5,995 |
| Jul 16, 2025 | 366.62 | 366.62 | 366.62 | 372.15 | 366.62 | -0.17% | - |
| Jul 15, 2025 | 367.24 | 367.24 | 367.24 | 372.78 | 367.24 | -0.07% | - |
| Jul 14, 2025 | 367.48 | 367.48 | 367.48 | 373.03 | 367.48 | 0.24% | - |
| Jul 11, 2025 | 366.60 | 366.60 | 366.60 | 372.13 | 366.60 | 0.16% | - |
| Jul 10, 2025 | 371.80 | 371.80 | 371.80 | 371.53 | 366.01 | 0.09% | 24,436 |
| Jul 9, 2025 | 365.66 | 365.66 | 365.66 | 371.18 | 365.66 | 0.02% | - |
| Jul 8, 2025 | 365.59 | 365.59 | 365.59 | 371.10 | 365.59 | 0.14% | - |
| Jul 7, 2025 | 365.07 | 365.07 | 365.07 | 370.58 | 365.07 | -0.62% | - |
| Jul 4, 2025 | 367.36 | 367.36 | 367.36 | 372.90 | 367.36 | 0.32% | - |
| Jul 3, 2025 | 366.20 | 366.20 | 366.20 | 371.73 | 366.20 | -0.42% | - |
| Jul 2, 2025 | 372.65 | 372.65 | 372.65 | 373.30 | 367.75 | 0.38% | 24,318 |
| Jul 1, 2025 | 371.55 | 371.55 | 371.55 | 371.88 | 366.35 | 0.13% | 24,354 |
| Jun 30, 2025 | 371.40 | 371.40 | 371.40 | 371.40 | 365.88 | 0.33% | 69,156 |
| Jun 27, 2025 | 370.10 | 370.10 | 370.10 | 370.18 | 364.68 | 0.10% | 24,207 |
| Jun 26, 2025 | 370.15 | 370.15 | 370.15 | 369.80 | 364.31 | -0.32% | 24,242 |
| Jun 25, 2025 | 365.46 | 365.46 | 365.46 | 370.98 | 365.46 | -0.13% | 3,680,000 |
| Jun 24, 2025 | 371.65 | 371.65 | 370.80 | 371.48 | 365.96 | -0.52% | 72,507 |
| Jun 23, 2025 | 373.00 | 373.00 | 373.00 | 373.40 | 367.85 | 0.07% | 3 |
| Jun 20, 2025 | 367.61 | 367.61 | 367.61 | 373.15 | 367.61 | -0.21% | - |
| Jun 19, 2025 | 368.40 | 368.40 | 368.40 | 373.95 | 368.40 | -0.11% | - |
| Jun 18, 2025 | 368.81 | 368.81 | 368.81 | 374.38 | 368.81 | 0.50% | - |
| Jun 17, 2025 | 366.97 | 366.97 | 366.97 | 372.50 | 366.97 | 0.41% | - |
| Jun 16, 2025 | 370.40 | 371.25 | 370.40 | 370.98 | 365.46 | 0.12% | 146,589 |
| Jun 13, 2025 | 372.00 | 372.00 | 372.00 | 370.53 | 365.02 | -0.40% | 10 |
| Jun 12, 2025 | 372.25 | 372.25 | 372.25 | 372.03 | 366.50 | 0.35% | 24,046 |
| Jun 11, 2025 | 365.22 | 365.22 | 365.22 | 370.73 | 365.22 | -0.04% | - |
| Jun 10, 2025 | 365.37 | 365.37 | 365.37 | 370.88 | 365.37 | 0.44% | - |
| Jun 9, 2025 | 363.76 | 363.76 | 363.76 | 369.25 | 363.76 | -0.07% | - |
| Jun 6, 2025 | 371.05 | 371.05 | 370.05 | 369.50 | 364.01 | 0.03% | 24,113 |
| Jun 5, 2025 | 371.00 | 371.00 | 370.45 | 369.40 | 363.91 | -0.26% | 47,750 |
| Jun 4, 2025 | 364.87 | 364.87 | 364.87 | 370.38 | 364.87 | 0.02% | - |
| Jun 3, 2025 | 370.50 | 370.50 | 369.95 | 370.30 | 364.80 | 0.09% | 27,972 |
| Jun 2, 2025 | 364.48 | 364.48 | 364.48 | 369.98 | 364.48 | -0.34% | - |
| May 30, 2025 | 365.74 | 365.74 | 365.74 | 371.25 | 365.74 | 0.04% | - |
| May 29, 2025 | 369.20 | 369.20 | 369.20 | 371.10 | 365.59 | 0.45% | 23,877 |
| May 28, 2025 | 363.94 | 363.94 | 363.94 | 369.43 | 363.94 | 0.04% | - |