iShares Global Clean Energy Transition UCITS ETF (LON:INRG)
London · Delayed Price · Currency is GBP · Price in GBX 769.50
-10.50 (-1.35%)
Mar 30, 2026, 3:49 PM GMT
LON:INRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 775.50 | 786.25 | 770.50 | 770.50 | - | -1.22% | 138,675 |
| Mar 27, 2026 | 782.25 | 782.75 | 768.75 | 780.00 | 780.00 | -0.95% | 180,854 |
| Mar 26, 2026 | 801.25 | 801.25 | 786.00 | 787.50 | 787.50 | -2.63% | 115,648 |
| Mar 25, 2026 | 796.25 | 809.25 | 795.00 | 808.75 | 808.75 | 3.03% | 134,538 |
| Mar 24, 2026 | 776.25 | 788.00 | 769.75 | 785.00 | 785.00 | 1.03% | 280,382 |
| Mar 23, 2026 | 772.50 | 803.25 | 750.00 | 777.00 | 777.00 | -1.96% | 310,059 |
| Mar 20, 2026 | 805.25 | 806.75 | 792.50 | 792.50 | 792.50 | 0.13% | 208,743 |
| Mar 19, 2026 | 797.75 | 799.75 | 776.75 | 791.50 | 791.50 | -1.00% | 229,923 |
| Mar 18, 2026 | 809.50 | 813.57 | 796.00 | 799.50 | 799.50 | -0.50% | 124,931 |
| Mar 17, 2026 | 795.00 | 807.75 | 792.44 | 803.50 | 803.50 | 0.88% | 221,328 |
| Mar 16, 2026 | 805.00 | 809.25 | 793.25 | 796.50 | 796.50 | -0.34% | 247,601 |
| Mar 13, 2026 | 794.00 | 813.25 | 789.00 | 799.25 | 799.25 | - | 214,037 |
| Mar 12, 2026 | 792.25 | 802.50 | 786.75 | 799.25 | 799.25 | 0.50% | 165,897 |
| Mar 11, 2026 | 787.25 | 802.00 | 783.75 | 795.25 | 795.25 | 1.31% | 123,529 |
| Mar 10, 2026 | 774.00 | 788.00 | 767.50 | 785.00 | 785.00 | 3.19% | 253,084 |
| Mar 9, 2026 | 744.25 | 763.75 | 734.00 | 760.75 | 760.75 | 1.03% | 231,363 |
| Mar 6, 2026 | 780.50 | 780.50 | 751.00 | 753.00 | 753.00 | -1.67% | 185,055 |
| Mar 5, 2026 | 782.75 | 784.50 | 765.00 | 765.75 | 765.75 | -0.87% | 188,805 |
| Mar 4, 2026 | 758.50 | 779.25 | 753.50 | 772.50 | 772.50 | 1.88% | 158,739 |
| Mar 3, 2026 | 774.00 | 774.75 | 751.75 | 758.25 | 758.25 | -2.66% | 183,728 |
| Mar 2, 2026 | 768.00 | 784.25 | 762.00 | 779.00 | 779.00 | -0.76% | 294,543 |
| Feb 27, 2026 | 796.75 | 803.00 | 782.75 | 785.00 | 785.00 | -1.57% | 228,641 |
| Feb 26, 2026 | 812.00 | 812.75 | 789.00 | 797.50 | 797.50 | -2.39% | 120,551 |
| Feb 25, 2026 | 811.75 | 819.25 | 811.75 | 817.00 | 817.00 | -0.27% | 107,705 |
| Feb 24, 2026 | 810.50 | 823.75 | 801.50 | 819.25 | 819.25 | 2.21% | 132,802 |
| Feb 23, 2026 | 800.00 | 807.50 | 796.25 | 801.50 | 801.50 | -0.56% | 114,269 |
| Feb 20, 2026 | 800.00 | 811.33 | 793.25 | 806.00 | 806.00 | -0.12% | 240,905 |
| Feb 19, 2026 | 815.00 | 815.00 | 802.00 | 807.00 | 807.00 | -0.03% | 253,207 |
| Feb 18, 2026 | 797.00 | 812.00 | 795.75 | 807.25 | 807.25 | 2.05% | 242,985 |
| Feb 17, 2026 | 782.50 | 794.25 | 780.25 | 791.00 | 791.00 | 1.70% | 175,821 |
| Feb 16, 2026 | 781.75 | 784.75 | 777.50 | 777.75 | 777.75 | -0.26% | 188,387 |
| Feb 13, 2026 | 778.25 | 784.50 | 767.00 | 779.75 | 779.75 | 0.10% | 113,701 |
| Feb 12, 2026 | 801.75 | 806.50 | 778.25 | 779.00 | 779.00 | -1.98% | 141,325 |
| Feb 11, 2026 | 799.25 | 810.00 | 779.50 | 794.75 | 794.75 | -0.72% | 106,218 |
| Feb 10, 2026 | 799.00 | 802.75 | 786.50 | 800.50 | 800.50 | -0.06% | 102,543 |
| Feb 9, 2026 | 797.00 | 801.75 | 789.00 | 801.00 | 801.00 | 2.40% | 185,172 |
| Feb 6, 2026 | 780.25 | 793.50 | 776.50 | 782.25 | 782.25 | 0.64% | 283,972 |
| Feb 5, 2026 | 795.75 | 795.75 | 770.00 | 777.25 | 777.25 | -1.43% | 194,196 |
| Feb 4, 2026 | 804.75 | 810.50 | 788.50 | 788.50 | 788.50 | 0.29% | 420,084 |
| Feb 3, 2026 | 771.50 | 794.25 | 769.75 | 786.25 | 786.25 | 3.15% | 413,820 |
| Feb 2, 2026 | 757.25 | 774.00 | 753.00 | 762.25 | 762.25 | -0.39% | 268,336 |
| Jan 30, 2026 | 766.50 | 781.50 | 761.75 | 765.25 | 765.25 | -0.23% | 127,777 |
| Jan 29, 2026 | 792.50 | 793.75 | 757.98 | 767.00 | 767.00 | -2.79% | 394,969 |
| Jan 28, 2026 | 785.00 | 796.75 | 780.00 | 789.00 | 789.00 | 1.61% | 199,502 |
| Jan 27, 2026 | 772.00 | 776.50 | 763.75 | 776.50 | 776.50 | 1.21% | 136,306 |
| Jan 26, 2026 | 770.50 | 775.00 | 762.50 | 767.25 | 767.25 | -1.13% | 206,609 |
| Jan 23, 2026 | 782.00 | 782.25 | 767.75 | 776.00 | 776.00 | 0.42% | 173,118 |
| Jan 22, 2026 | 764.00 | 785.00 | 760.75 | 772.75 | 772.75 | 2.18% | 345,392 |
| Jan 21, 2026 | 749.00 | 759.75 | 749.00 | 756.25 | 756.25 | 1.24% | 88,169 |
| Jan 20, 2026 | 749.75 | 749.75 | 735.25 | 747.00 | 747.00 | -0.70% | 164,063 |