iShares Core UK Gilts UCITS ETF (LON:IGLT)
London · Delayed Price · Currency is GBP 9.82
-0.01 (-0.10%)
Apr 2, 2026, 4:48 PM GMT
LON:IGLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 9.76 | 9.80 | 9.76 | 9.79 | - | -0.38% | 69,132 |
| Apr 1, 2026 | 9.79 | 9.86 | 9.79 | 9.83 | 9.83 | 0.69% | 725,628 |
| Mar 31, 2026 | 9.75 | 9.80 | 9.73 | 9.76 | 9.76 | 0.24% | 1,029,660 |
| Mar 30, 2026 | 9.71 | 9.76 | 9.69 | 9.74 | 9.74 | 0.28% | 571,198 |
| Mar 27, 2026 | 9.71 | 9.72 | 9.63 | 9.71 | 9.71 | -0.05% | 536,338 |
| Mar 26, 2026 | 9.80 | 9.80 | 9.72 | 9.72 | 9.72 | -0.97% | 1,260,559 |
| Mar 25, 2026 | 9.74 | 9.83 | 9.74 | 9.81 | 9.81 | 0.82% | 1,948,173 |
| Mar 24, 2026 | 9.76 | 9.78 | 9.71 | 9.73 | 9.73 | -0.07% | 864,094 |
| Mar 23, 2026 | 9.68 | 9.84 | 9.61 | 9.74 | 9.74 | 0.41% | 779,285 |
| Mar 20, 2026 | 9.83 | 9.83 | 9.68 | 9.70 | 9.70 | -1.22% | 377,092 |
| Mar 19, 2026 | 9.75 | 10.00 | 9.75 | 9.82 | 9.82 | -0.41% | 4,044,470 |
| Mar 18, 2026 | 9.90 | 9.95 | 9.84 | 9.86 | 9.86 | -0.38% | 371,114 |
| Mar 17, 2026 | 9.86 | 9.90 | 9.85 | 9.90 | 9.90 | 0.66% | 3,259,174 |
| Mar 16, 2026 | 9.83 | 9.88 | 9.80 | 9.83 | 9.83 | 0.31% | 464,288 |
| Mar 13, 2026 | 9.81 | 9.86 | 9.80 | 9.80 | 9.80 | -0.27% | 306,058 |
| Mar 12, 2026 | 9.87 | 9.90 | 9.81 | 9.83 | 9.83 | -0.66% | 541,149 |
| Mar 11, 2026 | 9.98 | 9.98 | 9.88 | 9.90 | 9.90 | -0.88% | 374,709 |
| Mar 10, 2026 | 9.98 | 10.02 | 9.95 | 9.98 | 9.98 | 0.60% | 553,534 |
| Mar 9, 2026 | 9.85 | 9.94 | 9.81 | 9.92 | 9.92 | -0.02% | 517,146 |
| Mar 6, 2026 | 9.98 | 9.99 | 9.87 | 9.93 | 9.93 | -0.55% | 804,523 |
| Mar 5, 2026 | 9.98 | 10.06 | 9.98 | 9.98 | 9.98 | -0.87% | 545,577 |
| Mar 4, 2026 | 10.04 | 10.07 | 10.01 | 10.07 | 10.07 | 0.45% | 405,713 |
| Mar 3, 2026 | 10.07 | 10.07 | 9.99 | 10.02 | 10.02 | -0.84% | 336,340 |
| Mar 2, 2026 | 10.16 | 10.16 | 10.11 | 10.11 | 10.11 | -0.51% | 238,733 |
| Feb 27, 2026 | 10.11 | 10.18 | 10.11 | 10.16 | 10.16 | 0.30% | 524,294 |
| Feb 26, 2026 | 10.03 | 10.16 | 10.03 | 10.13 | 10.13 | 0.35% | 427,943 |
| Feb 25, 2026 | 10.11 | 10.11 | 10.08 | 10.10 | 10.10 | -0.10% | 295,820 |
| Feb 24, 2026 | 10.10 | 10.12 | 10.09 | 10.11 | 10.11 | 0.07% | 1,360,280 |
| Feb 23, 2026 | 10.08 | 10.10 | 10.07 | 10.10 | 10.10 | 0.30% | 295,419 |
| Feb 20, 2026 | 10.09 | 10.10 | 10.06 | 10.07 | 10.07 | 0.18% | 495,827 |
| Feb 19, 2026 | 10.04 | 10.06 | 10.04 | 10.05 | 10.05 | 0.02% | 495,131 |
| Feb 18, 2026 | 10.04 | 10.06 | 10.04 | 10.05 | 10.05 | 0.03% | 296,190 |
| Feb 17, 2026 | 10.05 | 10.07 | 10.05 | 10.05 | 10.05 | 0.22% | 264,328 |
| Feb 16, 2026 | 10.02 | 10.04 | 10.00 | 10.02 | 10.02 | 0.05% | 374,932 |
| Feb 13, 2026 | 10.00 | 10.03 | 9.98 | 10.02 | 10.02 | 0.30% | 500,911 |
| Feb 12, 2026 | 9.97 | 9.99 | 9.97 | 9.99 | 9.99 | 0.20% | 519,912 |
| Feb 11, 2026 | 9.95 | 9.97 | 9.93 | 9.97 | 9.97 | 0.20% | 710,979 |
| Feb 10, 2026 | 9.95 | 9.96 | 9.93 | 9.95 | 9.95 | 0.20% | 355,917 |
| Feb 9, 2026 | 10.00 | 10.00 | 9.87 | 9.93 | 9.93 | 0.05% | 535,879 |
| Feb 6, 2026 | 9.87 | 9.94 | 9.87 | 9.92 | 9.92 | 0.15% | 357,200 |
| Feb 5, 2026 | 9.90 | 9.94 | 9.87 | 9.91 | 9.91 | -0.05% | 1,352,189 |
| Feb 4, 2026 | 9.97 | 9.97 | 9.91 | 9.91 | 9.91 | -0.30% | 485,339 |
| Feb 3, 2026 | 9.92 | 9.94 | 9.92 | 9.94 | 9.94 | -0.02% | 505,584 |
| Feb 2, 2026 | 9.95 | 9.96 | 9.91 | 9.95 | 9.95 | 0.07% | 596,560 |
| Jan 30, 2026 | 9.92 | 9.95 | 9.92 | 9.94 | 9.94 | -0.05% | 362,923 |
| Jan 29, 2026 | 9.93 | 9.95 | 9.90 | 9.94 | 9.94 | 0.23% | 290,583 |
| Jan 28, 2026 | 9.94 | 9.95 | 9.92 | 9.92 | 9.92 | -0.18% | 280,683 |
| Jan 27, 2026 | 9.95 | 9.96 | 9.93 | 9.94 | 9.94 | -0.12% | 889,801 |
| Jan 26, 2026 | 9.93 | 9.97 | 9.93 | 9.95 | 9.95 | 0.10% | 239,787 |
| Jan 23, 2026 | 9.98 | 9.98 | 9.94 | 9.94 | 9.94 | -0.30% | 448,045 |