iShares £ Index-Linked Gilts UCITS ETF (LON:INXG)
London · Delayed Price · Currency is GBP · Price in GBX 11.76
+0.04 (0.30%)
Oct 31, 2025, 4:29 PM BST
LON:INXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 11.75 | 11.85 | 11.67 | 11.76 | 11.76 | 0.26% | 67,067 |
| Oct 30, 2025 | 11.62 | 11.77 | 11.62 | 11.73 | 11.73 | -0.26% | 76,968 |
| Oct 29, 2025 | 11.81 | 11.83 | 11.72 | 11.76 | 11.76 | 0.43% | 154,166 |
| Oct 28, 2025 | 11.75 | 11.91 | 11.60 | 11.71 | 11.71 | -0.26% | 102,819 |
| Oct 27, 2025 | 11.50 | 11.83 | 11.50 | 11.74 | 11.74 | 0.69% | 113,346 |
| Oct 24, 2025 | 11.88 | 11.88 | 11.66 | 11.66 | 11.66 | -0.51% | 185,693 |
| Oct 23, 2025 | 11.86 | 11.86 | 11.59 | 11.72 | 11.72 | -0.09% | 223,965 |
| Oct 22, 2025 | 11.81 | 12.00 | 11.60 | 11.73 | 11.73 | 0.60% | 271,814 |
| Oct 21, 2025 | 11.67 | 11.70 | 11.58 | 11.66 | 11.66 | 0.34% | 230,856 |
| Oct 20, 2025 | 11.61 | 11.70 | 11.50 | 11.62 | 11.62 | 0.09% | 124,386 |
| Oct 17, 2025 | 11.70 | 11.77 | 11.58 | 11.61 | 11.61 | -0.51% | 103,233 |
| Oct 16, 2025 | 11.70 | 11.70 | 11.51 | 11.67 | 11.67 | 0.52% | 108,378 |
| Oct 15, 2025 | 11.60 | 11.68 | 11.51 | 11.61 | 11.61 | 0.87% | 133,853 |
| Oct 14, 2025 | 11.46 | 11.61 | 11.41 | 11.51 | 11.51 | 0.61% | 52,858 |
| Oct 13, 2025 | 11.45 | 11.50 | 11.33 | 11.44 | 11.44 | - | 48,560 |
| Oct 10, 2025 | 11.41 | 11.47 | 11.30 | 11.44 | 11.44 | 1.33% | 41,850 |
| Oct 9, 2025 | 11.41 | 11.42 | 11.22 | 11.29 | 11.29 | -0.53% | 110,759 |
| Oct 8, 2025 | 11.33 | 11.42 | 11.30 | 11.35 | 11.35 | 0.44% | 47,393 |
| Oct 7, 2025 | 11.42 | 11.42 | 11.14 | 11.30 | 11.30 | - | 254,001 |
| Oct 6, 2025 | 11.31 | 11.38 | 11.21 | 11.30 | 11.30 | -0.44% | 181,643 |
| Oct 3, 2025 | 11.33 | 11.44 | 11.26 | 11.35 | 11.35 | 0.18% | 33,642 |
| Oct 2, 2025 | 11.36 | 11.44 | 11.21 | 11.33 | 11.33 | 0.09% | 77,556 |
| Oct 1, 2025 | 11.40 | 11.40 | 11.26 | 11.32 | 11.32 | -0.26% | 194,321 |
| Sep 30, 2025 | 11.36 | 11.40 | 11.30 | 11.35 | 11.35 | - | 157,749 |
| Sep 29, 2025 | 11.35 | 11.40 | 11.30 | 11.35 | 11.35 | 0.44% | 133,688 |
| Sep 26, 2025 | 11.25 | 11.40 | 11.15 | 11.30 | 11.30 | 0.36% | 31,324 |
| Sep 25, 2025 | 11.34 | 11.40 | 11.24 | 11.26 | 11.26 | -0.97% | 91,259 |
| Sep 24, 2025 | 11.47 | 11.47 | 11.24 | 11.37 | 11.37 | 0.35% | 101,626 |
| Sep 23, 2025 | 11.29 | 11.41 | 11.16 | 11.33 | 11.33 | 0.71% | 164,859 |
| Sep 22, 2025 | 11.26 | 11.37 | 11.14 | 11.25 | 11.25 | - | 102,930 |
| Sep 19, 2025 | 11.29 | 11.37 | 11.16 | 11.25 | 11.25 | -0.71% | 141,272 |
| Sep 18, 2025 | 11.39 | 11.50 | 11.32 | 11.33 | 11.33 | -0.35% | 47,683 |
| Sep 17, 2025 | 11.38 | 11.46 | 11.36 | 11.37 | 11.37 | 0.44% | 59,719 |
| Sep 16, 2025 | 11.40 | 11.47 | 11.23 | 11.32 | 11.32 | -0.35% | 37,939 |
| Sep 15, 2025 | 11.33 | 11.45 | 11.21 | 11.36 | 11.36 | 0.35% | 117,227 |
| Sep 12, 2025 | 11.42 | 11.43 | 11.31 | 11.32 | 11.32 | -0.53% | 57,383 |
| Sep 11, 2025 | 11.20 | 11.41 | 11.18 | 11.38 | 11.38 | 0.44% | 96,547 |
| Sep 10, 2025 | 11.36 | 11.39 | 11.27 | 11.33 | 11.33 | 0.09% | 104,517 |
| Sep 9, 2025 | 11.39 | 11.39 | 11.21 | 11.32 | 11.32 | -0.35% | 60,710 |
| Sep 8, 2025 | 11.13 | 11.36 | 11.13 | 11.36 | 11.36 | 0.53% | 56,050 |
| Sep 5, 2025 | 11.38 | 11.38 | 11.19 | 11.30 | 11.30 | 0.98% | 181,369 |
| Sep 4, 2025 | 11.13 | 11.31 | 11.13 | 11.19 | 11.19 | 0.54% | 439,448 |
| Sep 3, 2025 | 11.04 | 11.13 | 10.98 | 11.13 | 11.13 | 1.27% | 87,434 |
| Sep 2, 2025 | 11.08 | 11.10 | 10.99 | 10.99 | 10.99 | -0.90% | 109,864 |
| Sep 1, 2025 | 11.15 | 11.24 | 11.04 | 11.09 | 11.09 | 0.64% | 16,719 |
| Aug 29, 2025 | 11.00 | 11.25 | 11.00 | 11.02 | 11.02 | -1.08% | 66,729 |
| Aug 28, 2025 | 11.25 | 11.25 | 11.01 | 11.14 | 11.14 | 0.45% | 102,731 |
| Aug 27, 2025 | 11.20 | 11.20 | 10.93 | 11.09 | 11.09 | -0.18% | 67,720 |
| Aug 26, 2025 | 11.15 | 11.15 | 10.98 | 11.11 | 11.11 | -0.36% | 699,521 |
| Aug 22, 2025 | 11.11 | 11.19 | 11.05 | 11.15 | 11.15 | 0.27% | 69,214 |