iShares Global Clean Energy Transition UCITS ETF (LON:INRG)
London · Delayed Price · Currency is GBP · Price in GBX 762.25
-5.50 (-0.72%)
Sep 23, 2026, 4:35 PM GMT
LON:INRG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 765.50 | 769.75 | 760.00 | 763.75 | - | -0.52% | 276,263 |
| 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 |
| Aug 13, 2026 | 788.25 | 791.00 | 779.75 | 782.00 | 782.00 | -0.67% | 116,348 |
| Aug 12, 2026 | 782.00 | 799.50 | 781.75 | 787.25 | 787.25 | 1.25% | 108,446 |
| Aug 11, 2026 | 774.75 | 785.00 | 773.25 | 777.50 | 777.50 | 1.24% | 78,277 |
| Aug 10, 2026 | 784.25 | 788.25 | 768.00 | 768.00 | 768.00 | -1.48% | 586,243 |
| Aug 7, 2026 | 783.50 | 794.25 | 772.50 | 779.50 | 779.50 | -0.35% | 126,329 |
| Aug 6, 2026 | 775.50 | 789.25 | 765.50 | 782.25 | 782.25 | 0.22% | 165,650 |
| Aug 5, 2026 | 794.75 | 797.00 | 778.00 | 780.50 | 780.50 | -1.08% | 202,913 |
| Aug 4, 2026 | 778.75 | 790.25 | 776.25 | 789.00 | 789.00 | 2.37% | 322,538 |
| Aug 3, 2026 | 760.50 | 776.00 | 749.50 | 770.75 | 770.75 | 2.63% | 101,488 |
| Jul 31, 2026 | 764.00 | 778.25 | 751.00 | 751.00 | 751.00 | -0.40% | 478,301 |
| Jul 30, 2026 | 731.25 | 760.00 | 728.00 | 754.00 | 754.00 | 2.48% | 277,511 |
| Jul 29, 2026 | 749.25 | 753.25 | 734.00 | 735.75 | 735.75 | -1.47% | 172,351 |
| Jul 28, 2026 | 765.75 | 766.00 | 738.25 | 746.75 | 746.75 | -1.68% | 187,403 |
| Jul 27, 2026 | 778.50 | 778.50 | 758.50 | 759.50 | 759.50 | -2.50% | 138,800 |
| Jul 24, 2026 | 790.50 | 793.50 | 772.25 | 779.00 | 779.00 | -1.61% | 68,326 |
| Jul 23, 2026 | 801.50 | 805.75 | 789.75 | 791.75 | 791.75 | -1.46% | 102,716 |
| Jul 22, 2026 | 794.50 | 806.00 | 793.00 | 803.50 | 803.50 | 0.69% | 104,842 |
| Jul 21, 2026 | 787.50 | 798.75 | 783.50 | 798.00 | 798.00 | 1.95% | 90,857 |
| Jul 20, 2026 | 788.00 | 798.25 | 778.50 | 782.75 | 782.75 | -0.10% | 132,940 |
| Jul 17, 2026 | 775.00 | 789.84 | 770.00 | 783.50 | 783.50 | -1.79% | 241,212 |
| Jul 16, 2026 | 807.00 | 812.25 | 791.50 | 797.75 | 797.75 | -1.63% | 168,831 |
| Jul 15, 2026 | 823.50 | 833.00 | 808.50 | 811.00 | 811.00 | -1.25% | 183,318 |