iShares Global Clean Energy Transition UCITS ETF (LON:INRG)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 687.50
-6.50 (-0.94%)
Oct 23, 2026, 4:35 PM BST
LON:INRG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 693.75 | 695.75 | 681.75 | 687.50 | 687.50 | -0.94% | 230,082 |
| Oct 22, 2026 | 698.00 | 702.25 | 694.00 | 694.00 | 694.00 | -1.63% | 88,566 |
| Oct 21, 2026 | 705.25 | 709.50 | 700.50 | 705.50 | 705.50 | 0.39% | 127,101 |
| Oct 20, 2026 | 700.00 | 706.75 | 694.50 | 702.75 | 702.75 | -0.35% | 58,958 |
| Oct 19, 2026 | 711.00 | 715.75 | 701.56 | 705.25 | 705.25 | -1.19% | 282,187 |
| Oct 16, 2026 | 716.50 | 720.50 | 713.75 | 713.75 | 713.75 | -0.42% | 184,044 |
| Oct 15, 2026 | 716.50 | 718.50 | 703.75 | 716.75 | 716.75 | -2.08% | 245,917 |
| Oct 14, 2026 | 745.50 | 747.25 | 732.00 | 732.00 | 732.00 | -1.28% | 60,855 |
| Oct 13, 2026 | 741.00 | 745.00 | 735.25 | 741.50 | 741.50 | -0.90% | 336,511 |
| Oct 12, 2026 | 750.50 | 754.25 | 745.00 | 748.25 | 748.25 | 0.07% | 178,728 |
| Oct 9, 2026 | 748.50 | 752.00 | 746.50 | 747.75 | 747.75 | 0.77% | 102,727 |
| Oct 8, 2026 | 748.00 | 749.25 | 742.00 | 742.00 | 742.00 | -0.70% | 82,232 |
| Oct 7, 2026 | 757.00 | 760.00 | 747.25 | 747.25 | 747.25 | -1.35% | 88,954 |
| Oct 6, 2026 | 753.75 | 760.75 | 753.25 | 757.50 | 757.50 | 0.70% | 136,807 |
| Oct 5, 2026 | 749.50 | 755.50 | 748.25 | 752.25 | 752.25 | 0.91% | 514,250 |
| Oct 2, 2026 | 737.25 | 752.00 | 734.00 | 745.50 | 745.50 | 2.30% | 167,586 |
| Oct 1, 2026 | 740.75 | 743.25 | 728.25 | 728.75 | 728.75 | -1.55% | 129,987 |
| Sep 30, 2026 | 741.25 | 745.25 | 738.75 | 740.25 | 740.25 | 0.51% | 84,937 |
| Sep 29, 2026 | 727.25 | 738.50 | 726.25 | 736.50 | 736.50 | 1.13% | 137,727 |
| Sep 28, 2026 | 741.00 | 743.00 | 728.00 | 728.25 | 728.25 | -2.18% | 151,709 |
| Sep 25, 2026 | 740.00 | 746.50 | 737.00 | 744.50 | 744.50 | 1.50% | 470,968 |
| Sep 24, 2026 | 752.25 | 752.25 | 733.00 | 733.50 | 733.50 | -3.77% | 232,960 |
| Sep 23, 2026 | 765.50 | 769.75 | 760.00 | 762.25 | 762.25 | -0.72% | 278,036 |
| Sep 22, 2026 | 763.00 | 769.00 | 760.00 | 767.75 | 767.75 | 0.75% | 88,132 |
| Sep 21, 2026 | 758.00 | 764.00 | 754.25 | 762.00 | 762.00 | 1.63% | 87,929 |
| Sep 18, 2026 | 768.75 | 769.75 | 749.75 | 749.75 | 749.75 | -1.93% | 262,219 |
| Sep 17, 2026 | 750.25 | 764.50 | 750.25 | 764.50 | 764.50 | 2.51% | 113,408 |
| Sep 16, 2026 | 748.75 | 754.00 | 745.75 | 745.75 | 745.75 | -0.07% | 79,276 |
| Sep 15, 2026 | 747.50 | 750.25 | 740.75 | 746.25 | 746.25 | -0.43% | 213,259 |
| Sep 14, 2026 | 753.50 | 754.75 | 741.75 | 749.50 | 749.50 | -2.28% | 130,598 |
| Sep 11, 2026 | 763.50 | 768.50 | 761.25 | 767.00 | 767.00 | 1.15% | 50,509 |
| Sep 10, 2026 | 763.25 | 764.25 | 748.75 | 758.25 | 758.25 | -0.56% | 108,663 |
| Sep 9, 2026 | 779.50 | 781.25 | 762.50 | 762.50 | 762.50 | -2.24% | 197,172 |
| Sep 8, 2026 | 762.50 | 780.00 | 760.00 | 780.00 | 780.00 | 2.46% | 136,734 |
| Sep 7, 2026 | 761.00 | 766.00 | 760.63 | 761.25 | 761.25 | 1.03% | 88,718 |
| Sep 4, 2026 | 751.00 | 755.00 | 747.75 | 753.50 | 753.50 | 0.63% | 1,817,777 |
| Sep 3, 2026 | 739.75 | 748.75 | 738.75 | 748.75 | 748.75 | 2.01% | 55,283 |
| Sep 2, 2026 | 734.75 | 735.75 | 728.25 | 734.00 | 734.00 | 0.10% | 89,977 |
| Sep 1, 2026 | 740.00 | 742.00 | 727.50 | 733.25 | 733.25 | -1.81% | 253,122 |
| Aug 28, 2026 | 755.75 | 757.75 | 746.25 | 746.75 | 746.75 | -1.29% | 117,430 |
| Aug 27, 2026 | 755.00 | 761.25 | 750.75 | 756.50 | 756.50 | 1.58% | 93,876 |
| Aug 26, 2026 | 746.50 | 755.00 | 744.72 | 744.75 | 744.75 | -0.13% | 83,889 |
| Aug 25, 2026 | 741.75 | 748.25 | 741.00 | 745.75 | 745.75 | 1.02% | 140,072 |
| Aug 24, 2026 | 739.75 | 740.25 | 731.25 | 738.25 | 738.25 | -0.97% | 132,749 |
| Aug 21, 2026 | 746.00 | 748.50 | 743.00 | 745.50 | 745.50 | 0.24% | 59,336 |
| Aug 20, 2026 | 757.00 | 758.25 | 743.75 | 743.75 | 743.75 | -0.77% | 119,845 |
| Aug 19, 2026 | 748.25 | 755.25 | 746.75 | 749.50 | 749.50 | -0.40% | 94,686 |
| Aug 18, 2026 | 764.00 | 765.50 | 752.25 | 752.50 | 752.50 | -2.46% | 112,507 |
| Aug 17, 2026 | 779.75 | 780.75 | 769.25 | 771.50 | 771.50 | -0.39% | 121,860 |
| Aug 14, 2026 | 780.25 | 783.50 | 774.50 | 774.50 | 774.50 | -0.96% | 51,547 |