iShares Japan Govt Bond UCITS ETF (LON:JGBG)
London · Delayed Price · Currency is GBP · Price in GBX 479.43
-0.30 (-0.06%)
At close: Sep 23, 2026
LON:JGBG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 479.96 | 479.96 | 478.95 | 479.73 | 479.73 | -0.02% | 83 |
| Sep 21, 2026 | 478.85 | 478.85 | 478.85 | 479.80 | 479.80 | 0.37% | 41 |
| Sep 18, 2026 | 477.85 | 479.41 | 477.85 | 478.05 | 478.05 | -0.34% | 43 |
| Sep 17, 2026 | 479.32 | 479.32 | 478.40 | 479.70 | 479.70 | 0.07% | 84 |
| Sep 16, 2026 | 477.90 | 478.40 | 477.90 | 479.35 | 479.35 | 0.33% | 300 |
| Sep 15, 2026 | 477.75 | 477.75 | 477.75 | 477.75 | 477.75 | -0.23% | - |
| Sep 14, 2026 | 478.88 | 478.88 | 478.88 | 478.88 | 478.88 | -0.09% | - |
| Sep 11, 2026 | 479.30 | 479.30 | 479.30 | 479.30 | 479.30 | -0.41% | - |
| Sep 10, 2026 | 480.35 | 480.61 | 480.25 | 481.28 | 481.28 | -0.09% | 34,877 |
| Sep 9, 2026 | 481.70 | 481.70 | 481.70 | 481.70 | 481.70 | -0.04% | - |
| Sep 8, 2026 | 481.88 | 481.88 | 481.88 | 481.88 | 481.88 | 0.27% | - |
| Sep 7, 2026 | 480.76 | 480.76 | 480.76 | 480.58 | 480.58 | -0.21% | 34 |
| Sep 4, 2026 | 481.60 | 481.60 | 481.60 | 481.60 | 481.60 | 0.33% | - |
| Sep 3, 2026 | 479.60 | 479.60 | 478.46 | 480.03 | 480.03 | 0.62% | 57,005 |
| Sep 2, 2026 | 477.75 | 477.75 | 477.75 | 477.08 | 477.08 | -0.15% | 1,000 |
| Sep 1, 2026 | 478.00 | 478.00 | 478.00 | 477.80 | 477.80 | -0.33% | 22 |
| Aug 28, 2026 | 478.98 | 478.98 | 478.98 | 479.38 | 479.38 | -0.19% | 1 |
| Aug 27, 2026 | 480.28 | 480.28 | 480.28 | 480.28 | 480.28 | -0.02% | - |
| Aug 26, 2026 | 480.35 | 480.35 | 480.35 | 480.35 | 480.35 | -0.16% | - |
| Aug 25, 2026 | 480.97 | 480.97 | 480.33 | 481.10 | 481.10 | 0.03% | 624 |
| Aug 24, 2026 | 480.95 | 480.95 | 480.95 | 480.95 | 480.95 | 0.17% | - |
| Aug 21, 2026 | 480.13 | 480.13 | 480.13 | 480.13 | 480.13 | -0.06% | - |
| Aug 20, 2026 | 480.81 | 480.81 | 480.81 | 480.40 | 480.40 | 0.28% | 61 |
| Aug 19, 2026 | 479.05 | 479.05 | 479.05 | 479.05 | 479.05 | 0.13% | 20 |
| Aug 18, 2026 | 478.21 | 478.21 | 478.21 | 478.43 | 478.43 | -0.06% | 8,131 |
| Aug 17, 2026 | 478.73 | 478.73 | 478.73 | 478.73 | 478.73 | -0.26% | - |
| Aug 14, 2026 | 479.95 | 479.95 | 479.95 | 479.95 | 479.95 | -0.15% | - |
| Aug 13, 2026 | 480.68 | 480.68 | 480.68 | 480.68 | 480.68 | -0.09% | - |
| Aug 12, 2026 | 481.60 | 481.60 | 481.60 | 481.13 | 481.13 | -0.09% | 3,075 |
| Aug 11, 2026 | 481.67 | 481.67 | 481.67 | 481.55 | 481.55 | -0.03% | 12,919 |
| Aug 10, 2026 | 481.40 | 481.40 | 481.40 | 481.70 | 481.70 | -0.25% | 611 |
| Aug 7, 2026 | 482.25 | 483.57 | 482.25 | 482.90 | 482.90 | 0.12% | 12 |
| Aug 6, 2026 | 482.30 | 482.30 | 482.30 | 482.30 | 482.30 | 0.09% | - |
| Aug 5, 2026 | 482.47 | 482.47 | 482.47 | 481.85 | 481.85 | 0.14% | 7 |
| Aug 4, 2026 | 481.80 | 482.00 | 481.49 | 481.20 | 481.20 | - | 192 |
| Aug 3, 2026 | 481.20 | 481.20 | 481.20 | 481.20 | 481.20 | 0.04% | - |
| Jul 31, 2026 | 481.51 | 481.51 | 481.51 | 481.00 | 481.00 | -0.13% | 11 |
| Jul 30, 2026 | 481.63 | 481.63 | 481.63 | 481.63 | 481.63 | -0.20% | - |
| Jul 29, 2026 | 482.14 | 482.14 | 482.14 | 482.58 | 482.58 | 0.02% | 2 |
| Jul 28, 2026 | 482.48 | 482.48 | 482.48 | 482.48 | 482.48 | 0.16% | - |
| Jul 27, 2026 | 481.73 | 481.73 | 481.73 | 481.73 | 481.73 | -0.03% | - |
| Jul 24, 2026 | 481.85 | 481.85 | 481.85 | 481.85 | 481.85 | -0.03% | - |
| Jul 23, 2026 | 481.68 | 481.68 | 481.68 | 482.00 | 482.00 | -0.11% | 1,559 |
| Jul 22, 2026 | 482.55 | 482.55 | 482.55 | 482.55 | 482.55 | -0.18% | - |
| Jul 21, 2026 | 483.40 | 483.40 | 483.40 | 483.40 | 483.40 | 0.02% | - |
| Jul 20, 2026 | 483.33 | 483.33 | 483.33 | 483.33 | 483.33 | -0.22% | - |
| Jul 17, 2026 | 483.30 | 483.30 | 483.30 | 484.38 | 484.38 | 0.10% | 4 |
| Jul 16, 2026 | 483.88 | 483.88 | 483.88 | 483.88 | 483.88 | -0.31% | - |
| Jul 15, 2026 | 484.47 | 484.47 | 484.47 | 485.38 | 485.38 | 0.02% | 41 |
| Jul 14, 2026 | 485.51 | 485.51 | 485.51 | 485.30 | 485.30 | 0.79% | 27 |