iShares Core UK Gilts UCITS ETF (LON:IGLT)
London · Delayed Price · Currency is GBP 9.58
-0.01 (-0.13%)
Sep 23, 2026, 1:42 PM GMT
LON:IGLT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9.62 | 9.62 | 9.59 | 9.60 | - | 0.12% | 75,719 |
| Sep 22, 2026 | 9.60 | 9.64 | 9.59 | 9.59 | 9.59 | -0.21% | 697,188 |
| Sep 21, 2026 | 9.61 | 9.62 | 9.60 | 9.61 | 9.61 | 0.47% | 416,243 |
| Sep 18, 2026 | 9.59 | 9.60 | 9.55 | 9.56 | 9.56 | -0.34% | 224,049 |
| Sep 17, 2026 | 9.54 | 9.61 | 9.53 | 9.60 | 9.60 | 0.76% | 552,123 |
| Sep 16, 2026 | 9.50 | 9.53 | 9.48 | 9.52 | 9.52 | 0.50% | 340,970 |
| Sep 15, 2026 | 9.46 | 9.49 | 9.45 | 9.48 | 9.48 | -0.08% | 1,001,451 |
| Sep 14, 2026 | 9.48 | 9.49 | 9.45 | 9.48 | 9.48 | -0.16% | 453,052 |
| Sep 11, 2026 | 9.47 | 9.51 | 9.47 | 9.50 | 9.50 | 0.26% | 800,265 |
| Sep 10, 2026 | 9.56 | 9.56 | 9.47 | 9.47 | 9.47 | -0.71% | 622,323 |
| Sep 9, 2026 | 9.58 | 9.58 | 9.53 | 9.54 | 9.54 | -0.55% | 340,207 |
| Sep 8, 2026 | 9.59 | 9.61 | 9.56 | 9.59 | 9.59 | 0.10% | 940,181 |
| Sep 7, 2026 | 9.62 | 9.62 | 9.58 | 9.58 | 9.58 | -0.26% | 200,754 |
| Sep 4, 2026 | 9.58 | 9.62 | 9.58 | 9.61 | 9.61 | 0.05% | 769,419 |
| Sep 3, 2026 | 9.56 | 9.61 | 9.56 | 9.60 | 9.60 | 0.63% | 383,110 |
| Sep 2, 2026 | 9.52 | 9.54 | 9.51 | 9.54 | 9.54 | -0.08% | 484,077 |
| Sep 1, 2026 | 9.56 | 9.58 | 9.52 | 9.55 | 9.55 | -0.52% | 663,917 |
| Aug 28, 2026 | 9.61 | 9.65 | 9.59 | 9.60 | 9.60 | -0.23% | 389,482 |
| Aug 27, 2026 | 9.63 | 9.66 | 9.61 | 9.62 | 9.62 | 0.08% | 193,790 |
| Aug 26, 2026 | 9.64 | 9.66 | 9.62 | 9.62 | 9.62 | -0.31% | 296,946 |
| Aug 25, 2026 | 9.61 | 9.65 | 9.58 | 9.65 | 9.65 | 0.52% | 630,398 |
| Aug 24, 2026 | 9.61 | 9.62 | 9.58 | 9.60 | 9.60 | 0.05% | 446,134 |
| Aug 21, 2026 | 9.58 | 9.60 | 9.58 | 9.59 | 9.59 | 0.13% | 276,086 |
| Aug 20, 2026 | 9.60 | 9.61 | 9.58 | 9.58 | 9.58 | -0.21% | 280,907 |
| Aug 19, 2026 | 9.59 | 9.61 | 9.58 | 9.60 | 9.60 | 0.34% | 442,378 |
| Aug 18, 2026 | 9.57 | 9.57 | 9.55 | 9.57 | 9.57 | -0.16% | 202,925 |
| Aug 17, 2026 | 9.61 | 9.61 | 9.58 | 9.58 | 9.58 | -0.21% | 504,046 |
| Aug 14, 2026 | 9.63 | 9.64 | 9.60 | 9.60 | 9.60 | -0.47% | 137,367 |
| Aug 13, 2026 | 9.64 | 9.67 | 9.64 | 9.65 | 9.65 | 0.10% | 149,994 |
| Aug 12, 2026 | 9.64 | 9.66 | 9.63 | 9.64 | 9.64 | - | 286,976 |
| Aug 11, 2026 | 9.61 | 9.66 | 9.58 | 9.64 | 9.64 | 0.10% | 458,066 |
| Aug 10, 2026 | 9.67 | 9.68 | 9.62 | 9.63 | 9.63 | -0.44% | 195,833 |
| Aug 7, 2026 | 9.65 | 9.69 | 9.64 | 9.67 | 9.67 | 0.10% | 215,968 |
| Aug 6, 2026 | 9.68 | 9.69 | 9.66 | 9.66 | 9.66 | -0.26% | 371,448 |
| Aug 5, 2026 | 9.68 | 9.70 | 9.67 | 9.68 | 9.68 | 0.13% | 553,571 |
| Aug 4, 2026 | 9.65 | 9.67 | 9.61 | 9.67 | 9.67 | 0.34% | 186,754 |
| Aug 3, 2026 | 9.64 | 9.65 | 9.60 | 9.64 | 9.64 | 0.63% | 287,503 |
| Jul 31, 2026 | 9.62 | 9.63 | 9.58 | 9.58 | 9.58 | -0.36% | 321,984 |
| Jul 30, 2026 | 9.57 | 9.62 | 9.57 | 9.61 | 9.61 | 0.29% | 213,717 |
| Jul 29, 2026 | 9.62 | 9.64 | 9.59 | 9.59 | 9.59 | -0.52% | 256,483 |
| Jul 28, 2026 | 9.64 | 9.65 | 9.62 | 9.64 | 9.64 | 0.21% | 139,309 |
| Jul 27, 2026 | 9.62 | 9.65 | 9.60 | 9.62 | 9.62 | 0.34% | 279,502 |
| Jul 24, 2026 | 9.55 | 9.59 | 9.54 | 9.58 | 9.58 | 0.60% | 630,129 |
| Jul 23, 2026 | 9.56 | 9.56 | 9.53 | 9.53 | 9.53 | -0.42% | 266,403 |
| Jul 22, 2026 | 9.57 | 9.59 | 9.55 | 9.57 | 9.57 | -0.16% | 529,732 |
| Jul 21, 2026 | 9.57 | 9.59 | 9.56 | 9.58 | 9.58 | 0.08% | 674,359 |
| Jul 20, 2026 | 9.59 | 9.62 | 9.57 | 9.57 | 9.57 | -0.55% | 324,595 |
| Jul 17, 2026 | 9.63 | 9.64 | 9.61 | 9.63 | 9.63 | 0.03% | 99,364 |
| Jul 16, 2026 | 9.63 | 9.63 | 9.60 | 9.62 | 9.62 | -0.21% | 316,856 |
| Jul 15, 2026 | 9.60 | 9.64 | 9.60 | 9.64 | 9.64 | 0.23% | 219,721 |