iShares Global Clean Energy Transition UCITS ETF (LON:INRG)
London · Delayed Price · Currency is GBP · Price in GBX 787.25
+9.75 (1.25%)
Aug 12, 2026, 4:35 PM GMT
LON:INRG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 782.00 | 798.50 | 781.75 | 794.25 | - | 2.15% | 68,073 |
| 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 |
| Jul 14, 2026 | 805.25 | 827.25 | 798.43 | 821.25 | 821.25 | 1.08% | 660,476 |
| Jul 13, 2026 | 811.00 | 818.25 | 809.00 | 812.50 | 812.50 | -1.31% | 74,779 |
| Jul 10, 2026 | 828.75 | 831.75 | 821.00 | 823.25 | 823.25 | -1.17% | 74,852 |
| Jul 9, 2026 | 826.25 | 843.25 | 824.25 | 833.00 | 833.00 | 2.97% | 138,321 |
| Jul 8, 2026 | 832.00 | 832.75 | 806.50 | 809.00 | 809.00 | -2.38% | 237,397 |
| Jul 7, 2026 | 860.50 | 860.50 | 827.50 | 828.75 | 828.75 | -4.96% | 338,302 |
| Jul 6, 2026 | 862.75 | 876.25 | 851.00 | 872.00 | 872.00 | 0.90% | 134,065 |
| Jul 3, 2026 | 865.00 | 865.00 | 856.00 | 864.25 | 864.25 | 0.55% | 238,533 |
| Jul 2, 2026 | 869.50 | 889.75 | 853.25 | 859.50 | 859.50 | -4.02% | 166,578 |
| Jul 1, 2026 | 907.75 | 909.00 | 878.00 | 895.50 | 895.50 | 1.50% | 257,207 |
| Jun 30, 2026 | 871.75 | 893.00 | 869.75 | 882.25 | 882.25 | 3.43% | 154,862 |
| Jun 29, 2026 | 864.50 | 870.25 | 846.00 | 853.00 | 853.00 | -0.67% | 369,437 |
| Jun 26, 2026 | 882.00 | 884.00 | 856.50 | 858.75 | 858.75 | -2.25% | 382,761 |
| Jun 25, 2026 | 905.75 | 913.00 | 878.50 | 878.50 | 878.50 | -3.49% | 268,177 |
| Jun 24, 2026 | 903.50 | 915.00 | 893.25 | 910.25 | 910.25 | 0.22% | 250,675 |
| Jun 23, 2026 | 915.75 | 919.25 | 898.25 | 908.25 | 908.25 | -3.20% | 360,398 |
| Jun 22, 2026 | 928.00 | 944.75 | 922.00 | 938.25 | 938.25 | 1.43% | 192,683 |
| Jun 19, 2026 | 919.75 | 925.00 | 914.75 | 925.00 | 925.00 | 1.56% | 105,383 |
| Jun 18, 2026 | 894.25 | 910.75 | 887.50 | 910.75 | 910.75 | 1.48% | 416,283 |
| Jun 17, 2026 | 899.75 | 901.25 | 889.00 | 897.50 | 897.50 | -1.10% | 374,857 |
| Jun 16, 2026 | 908.75 | 917.50 | 900.00 | 907.50 | 907.50 | 1.00% | 153,966 |
| Jun 15, 2026 | 912.75 | 915.00 | 892.50 | 898.50 | 898.50 | 0.25% | 347,846 |
| Jun 12, 2026 | 888.00 | 906.00 | 884.50 | 896.25 | 896.25 | 2.72% | 205,796 |
| Jun 11, 2026 | 855.75 | 875.25 | 855.75 | 872.50 | 872.50 | 2.05% | 624,606 |
| Jun 10, 2026 | 884.25 | 884.50 | 855.00 | 855.00 | 855.00 | -2.76% | 255,643 |
| Jun 9, 2026 | 909.50 | 919.25 | 879.25 | 879.25 | 879.25 | -4.12% | 437,061 |
| Jun 8, 2026 | 918.25 | 931.75 | 907.25 | 917.00 | 917.00 | -1.85% | 3,653,713 |
| Jun 5, 2026 | 974.00 | 975.75 | 934.25 | 934.25 | 934.25 | -4.08% | 339,255 |
| Jun 4, 2026 | 990.00 | 990.25 | 967.25 | 974.00 | 974.00 | -2.01% | 260,314 |