iShares Global Clean Energy Transition UCITS ETF (LON:INRG)
London · Delayed Price · Currency is GBP · Price in GBX 858.50
+12.25 (1.45%)
Apr 23, 2026, 3:45 PM GMT
LON:INRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 844.00 | 845.00 | 840.75 | 842.25 | - | -0.47% | 50,445 |
| Apr 22, 2026 | 836.00 | 850.00 | 836.00 | 846.25 | 846.25 | 0.86% | 77,115 |
| Apr 21, 2026 | 838.25 | 846.00 | 835.00 | 839.00 | 839.00 | 1.05% | 959,076 |
| Apr 20, 2026 | 824.50 | 832.25 | 818.50 | 830.25 | 830.25 | 0.85% | 183,986 |
| Apr 17, 2026 | 823.75 | 834.00 | 818.75 | 823.25 | 823.25 | -0.21% | 208,083 |
| Apr 16, 2026 | 832.00 | 834.50 | 815.41 | 825.00 | 825.00 | -1.52% | 174,083 |
| Apr 15, 2026 | 831.00 | 845.32 | 831.00 | 837.75 | 837.75 | 0.36% | 421,035 |
| Apr 14, 2026 | 820.00 | 834.75 | 815.50 | 834.75 | 834.75 | 3.47% | 271,070 |
| Apr 13, 2026 | 803.00 | 811.00 | 800.75 | 806.75 | 806.75 | -0.49% | 87,382 |
| Apr 10, 2026 | 799.50 | 812.25 | 797.00 | 810.75 | 810.75 | 0.87% | 213,942 |
| Apr 9, 2026 | 791.25 | 803.75 | 787.50 | 803.75 | 803.75 | 1.36% | 81,621 |
| Apr 8, 2026 | 791.75 | 798.50 | 786.50 | 793.00 | 793.00 | 3.52% | 274,447 |
| Apr 7, 2026 | 774.75 | 777.75 | 763.00 | 766.00 | 766.00 | -2.92% | 187,022 |
| Apr 2, 2026 | 780.00 | 793.75 | 775.25 | 789.00 | 789.00 | -0.88% | 221,576 |
| Apr 1, 2026 | 798.75 | 798.75 | 788.25 | 796.00 | 796.00 | 2.31% | 220,310 |
| Mar 31, 2026 | 757.75 | 780.00 | 757.75 | 778.00 | 778.00 | 1.01% | 116,082 |
| Mar 30, 2026 | 775.50 | 786.25 | 765.75 | 770.25 | 770.25 | -1.25% | 151,495 |
| 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 |