iShares UK Gilts 0-5yr UCITS ETF (LON:IGL5)
London · Delayed Price · Currency is GBP 5.65
0.00 (-0.09%)
Sep 23, 2026, 1:12 PM GMT
LON:IGL5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5.66 | 5.66 | 5.65 | 5.65 | - | 0.11% | 148,369 |
| Sep 22, 2026 | 5.65 | 5.66 | 5.65 | 5.65 | 5.65 | -0.07% | 250,987 |
| Sep 21, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.20% | 358,362 |
| Sep 18, 2026 | 5.65 | 5.65 | 5.64 | 5.64 | 5.64 | -0.21% | 296,431 |
| Sep 17, 2026 | 5.65 | 5.66 | 5.65 | 5.65 | 5.65 | 0.12% | 200,317 |
| Sep 16, 2026 | 5.64 | 5.65 | 5.64 | 5.64 | 5.64 | 0.23% | 276,551 |
| Sep 15, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 0.09% | 232,274 |
| Sep 14, 2026 | 5.64 | 5.64 | 5.63 | 5.63 | 5.63 | -0.16% | 408,366 |
| Sep 11, 2026 | 5.63 | 5.64 | 5.64 | 5.64 | 5.64 | 0.07% | 282,441 |
| Sep 10, 2026 | 5.66 | 5.66 | 5.63 | 5.63 | 5.63 | -0.35% | 2,125,829 |
| Sep 9, 2026 | 5.66 | 5.66 | 5.65 | 5.65 | 5.65 | -0.18% | 622,541 |
| Sep 8, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 0.02% | 310,508 |
| Sep 7, 2026 | 5.67 | 5.68 | 5.65 | 5.66 | 5.66 | -0.11% | 373,722 |
| Sep 4, 2026 | 5.66 | 5.67 | 5.66 | 5.67 | 5.67 | 0.02% | 269,531 |
| Sep 3, 2026 | 5.66 | 5.67 | 5.66 | 5.67 | 5.67 | 0.19% | 298,103 |
| Sep 2, 2026 | 5.65 | 5.66 | 5.65 | 5.65 | 5.65 | - | 301,000 |
| Sep 1, 2026 | 5.66 | 5.67 | 5.64 | 5.65 | 5.65 | -0.19% | 340,952 |
| Aug 28, 2026 | 5.67 | 5.67 | 5.66 | 5.67 | 5.67 | -0.05% | 252,545 |
| Aug 27, 2026 | 5.67 | 5.68 | 5.67 | 5.67 | 5.67 | 0.02% | 354,139 |
| Aug 26, 2026 | 5.68 | 5.67 | 5.67 | 5.67 | 5.67 | -0.07% | 109,331 |
| Aug 25, 2026 | 5.66 | 5.68 | 5.63 | 5.67 | 5.67 | 0.16% | 215,486 |
| Aug 24, 2026 | 5.68 | 5.68 | 5.66 | 5.66 | 5.66 | -0.02% | 420,806 |
| Aug 21, 2026 | 5.66 | 5.67 | 5.66 | 5.66 | 5.66 | 0.07% | 257,239 |
| Aug 20, 2026 | 5.67 | 5.67 | 5.66 | 5.66 | 5.66 | -0.02% | 280,803 |
| Aug 19, 2026 | 5.66 | 5.67 | 5.66 | 5.66 | 5.66 | 0.07% | 247,433 |
| Aug 18, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -0.04% | 201,834 |
| Aug 17, 2026 | 5.66 | 5.67 | 5.66 | 5.66 | 5.66 | -0.04% | 222,361 |
| Aug 14, 2026 | 5.67 | 5.67 | 5.66 | 5.66 | 5.66 | -0.11% | 181,342 |
| Aug 13, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 0.06% | 188,982 |
| Aug 12, 2026 | 5.66 | 5.67 | 5.66 | 5.66 | 5.66 | -0.02% | 241,086 |
| Aug 11, 2026 | 5.66 | 5.67 | 5.65 | 5.66 | 5.66 | 0.09% | 294,313 |
| Aug 10, 2026 | 5.67 | 5.67 | 5.66 | 5.66 | 5.66 | -0.14% | 137,928 |
| Aug 7, 2026 | 5.67 | 5.67 | 5.66 | 5.67 | 5.67 | -0.02% | 122,378 |
| Aug 6, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -0.07% | 285,048 |
| Aug 5, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 0.05% | 271,907 |
| Aug 4, 2026 | 5.66 | 5.67 | 5.65 | 5.67 | 5.67 | 0.18% | 188,443 |
| Aug 3, 2026 | 5.63 | 5.67 | 5.63 | 5.66 | 5.66 | 0.23% | 224,360 |
| Jul 31, 2026 | 5.67 | 5.67 | 5.65 | 5.65 | 5.65 | -0.12% | 761,042 |
| Jul 30, 2026 | 5.64 | 5.66 | 5.64 | 5.65 | 5.65 | 0.23% | 266,472 |
| Jul 29, 2026 | 5.65 | 5.66 | 5.64 | 5.64 | 5.64 | -0.21% | 651,350 |
| Jul 28, 2026 | 5.65 | 5.66 | 5.65 | 5.65 | 5.65 | 0.11% | 167,967 |
| Jul 27, 2026 | 5.65 | 5.66 | 5.65 | 5.65 | 5.65 | 0.11% | 332,326 |
| Jul 24, 2026 | 5.64 | 5.65 | 5.63 | 5.64 | 5.64 | 0.15% | 187,855 |
| Jul 23, 2026 | 5.64 | 5.64 | 5.63 | 5.63 | 5.63 | -0.12% | 382,370 |
| Jul 22, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -0.05% | 186,691 |
| Jul 21, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 0.04% | 226,209 |
| Jul 20, 2026 | 5.64 | 5.65 | 5.64 | 5.64 | 5.64 | -0.07% | 623,901 |
| Jul 17, 2026 | 5.65 | 5.66 | 5.64 | 5.64 | 5.64 | -0.02% | 79,142 |
| Jul 16, 2026 | 5.65 | 5.65 | 5.64 | 5.64 | 5.64 | -0.07% | 197,890 |
| Jul 15, 2026 | 5.64 | 5.65 | 5.64 | 5.65 | 5.65 | 0.04% | 386,118 |