iShares Core UK Gilts UCITS ETF (LON:IGLT)
London · Delayed Price · Currency is GBP · Price in GBX 9.82
+0.05 (0.51%)
Aug 20, 2025, 4:35 PM BST
LON:IGLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 9.78 | 9.83 | 9.75 | 9.81 | 9.81 | 0.42% | 405,285 |
| Aug 19, 2025 | 9.76 | 9.79 | 9.76 | 9.77 | 9.77 | - | 310,933 |
| Aug 18, 2025 | 9.82 | 9.83 | 9.76 | 9.77 | 9.77 | -0.41% | 176,867 |
| Aug 15, 2025 | 9.85 | 9.87 | 9.80 | 9.81 | 9.81 | -0.30% | 548,948 |
| Aug 14, 2025 | 9.88 | 9.90 | 9.83 | 9.84 | 9.84 | -0.30% | 555,205 |
| Aug 13, 2025 | 9.85 | 9.89 | 9.85 | 9.87 | 9.87 | 0.20% | 272,666 |
| Aug 12, 2025 | 9.88 | 9.89 | 9.84 | 9.85 | 9.85 | -0.40% | 298,234 |
| Aug 11, 2025 | 9.87 | 9.91 | 9.86 | 9.89 | 9.89 | 0.30% | 783,914 |
| Aug 8, 2025 | 9.91 | 9.91 | 9.86 | 9.86 | 9.86 | -0.50% | 380,646 |
| Aug 7, 2025 | 9.94 | 9.94 | 9.89 | 9.91 | 9.91 | - | 158,245 |
| Aug 6, 2025 | 9.92 | 9.94 | 9.89 | 9.91 | 9.91 | -0.20% | 343,361 |
| Aug 5, 2025 | 9.95 | 9.95 | 9.91 | 9.93 | 9.93 | - | 824,167 |
| Aug 4, 2025 | 9.92 | 9.94 | 9.88 | 9.93 | 9.93 | 0.20% | 290,145 |
| Aug 1, 2025 | 9.85 | 9.93 | 9.83 | 9.91 | 9.91 | 0.20% | 362,085 |
| Jul 31, 2025 | 9.91 | 9.91 | 9.87 | 9.89 | 9.89 | 0.30% | 1,122,530 |
| Jul 30, 2025 | 9.85 | 9.88 | 9.83 | 9.86 | 9.86 | 0.10% | 362,088 |
| Jul 29, 2025 | 9.85 | 9.86 | 9.80 | 9.85 | 9.85 | 0.31% | 579,425 |
| Jul 28, 2025 | 9.95 | 9.95 | 9.81 | 9.82 | 9.82 | -0.10% | 341,360 |
| Jul 25, 2025 | 9.81 | 9.85 | 9.80 | 9.83 | 9.83 | -0.20% | 228,772 |
| Jul 24, 2025 | 9.82 | 9.85 | 9.80 | 9.85 | 9.85 | 0.31% | 307,623 |
| Jul 23, 2025 | 9.86 | 9.86 | 9.82 | 9.82 | 9.82 | -0.51% | 369,016 |
| Jul 22, 2025 | 9.86 | 9.87 | 9.81 | 9.87 | 9.87 | 0.20% | 344,633 |
| Jul 21, 2025 | 9.81 | 9.85 | 9.79 | 9.85 | 9.85 | 0.61% | 304,901 |
| Jul 18, 2025 | 9.81 | 9.81 | 9.77 | 9.79 | 9.79 | -0.20% | 406,945 |
| Jul 17, 2025 | 9.81 | 9.82 | 9.78 | 9.81 | 9.81 | -0.10% | 502,385 |
| Jul 16, 2025 | 9.84 | 9.84 | 9.78 | 9.82 | 9.82 | - | 634,685 |
| Jul 15, 2025 | 9.85 | 9.87 | 9.80 | 9.82 | 9.82 | -0.20% | 299,629 |
| Jul 14, 2025 | 9.75 | 9.88 | 9.75 | 9.84 | 9.84 | 0.10% | 2,166,234 |
| Jul 11, 2025 | 9.86 | 9.86 | 9.82 | 9.83 | 9.83 | -0.20% | 268,849 |
| Jul 10, 2025 | 9.84 | 9.87 | 9.83 | 9.85 | 9.85 | 0.10% | 340,143 |
| Jul 9, 2025 | 9.80 | 9.84 | 9.80 | 9.84 | 9.84 | 0.20% | 278,952 |
| Jul 8, 2025 | 9.83 | 9.86 | 9.80 | 9.82 | 9.82 | -0.30% | 805,781 |
| Jul 7, 2025 | 9.88 | 9.91 | 9.85 | 9.85 | 9.85 | -0.30% | 588,322 |
| Jul 4, 2025 | 9.90 | 9.93 | 9.87 | 9.88 | 9.88 | - | 288,027 |
| Jul 3, 2025 | 9.87 | 9.91 | 9.84 | 9.88 | 9.88 | 0.51% | 758,462 |
| Jul 2, 2025 | 9.94 | 9.95 | 9.80 | 9.83 | 9.83 | -1.31% | 966,402 |
| Jul 1, 2025 | 9.96 | 9.98 | 9.94 | 9.96 | 9.96 | 0.50% | 459,805 |
| Jun 30, 2025 | 9.90 | 9.95 | 9.90 | 9.91 | 9.91 | - | 1,116,565 |
| Jun 27, 2025 | 9.91 | 9.96 | 9.90 | 9.91 | 9.91 | -0.40% | 242,745 |
| Jun 26, 2025 | 9.97 | 9.97 | 9.91 | 9.95 | 9.95 | 0.30% | 674,381 |
| Jun 25, 2025 | 9.97 | 9.97 | 9.91 | 9.92 | 9.92 | -0.20% | 217,179 |
| Jun 24, 2025 | 9.96 | 9.96 | 9.89 | 9.94 | 9.94 | 0.10% | 192,619 |
| Jun 23, 2025 | 9.87 | 9.94 | 9.85 | 9.93 | 9.93 | 0.30% | 156,233 |
| Jun 20, 2025 | 9.90 | 9.94 | 9.87 | 9.90 | 9.90 | 0.20% | 252,498 |
| Jun 19, 2025 | 9.81 | 9.92 | 9.81 | 9.88 | 9.88 | -0.40% | 178,234 |
| Jun 18, 2025 | 9.89 | 9.92 | 9.86 | 9.92 | 9.92 | 0.30% | 603,299 |
| Jun 17, 2025 | 9.87 | 9.91 | 9.86 | 9.89 | 9.89 | - | 500,865 |
| Jun 16, 2025 | 10.00 | 10.00 | 9.85 | 9.89 | 9.89 | - | 491,863 |
| Jun 13, 2025 | 9.97 | 9.97 | 9.88 | 9.89 | 9.89 | -0.50% | 148,392 |
| Jun 12, 2025 | 9.91 | 9.96 | 9.88 | 9.94 | 9.94 | 0.81% | 307,837 |