iShares Japan Govt Bond UCITS ETF (LON:JGBH)
London · Delayed Price · Currency is GBP · Price in GBX 476.70
-0.95 (-0.20%)
At close: Sep 23, 2026
LON:JGBH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 477.55 | 479.60 | 477.55 | 477.65 | 477.65 | -0.03% | 69,768 |
| Sep 21, 2026 | 480.20 | 481.25 | 477.80 | 477.80 | 477.80 | -0.02% | 171,737 |
| Sep 18, 2026 | 478.55 | 479.75 | 477.70 | 477.88 | 477.88 | -0.35% | 153,737 |
| Sep 17, 2026 | 479.40 | 479.75 | 478.40 | 479.55 | 479.55 | 0.27% | 21,192 |
| Sep 16, 2026 | 477.65 | 479.05 | 477.45 | 478.25 | 478.25 | 0.13% | 31,605 |
| Sep 15, 2026 | 479.70 | 479.70 | 476.30 | 477.65 | 477.65 | -0.31% | 47,595 |
| Sep 14, 2026 | 480.50 | 480.80 | 477.15 | 479.13 | 479.13 | 0.09% | 74,931 |
| Sep 11, 2026 | 480.85 | 478.25 | 477.05 | 478.70 | 478.70 | -0.50% | 70,533 |
| Sep 10, 2026 | 480.20 | 480.85 | 480.15 | 481.10 | 481.10 | -0.10% | 56,970 |
| Sep 9, 2026 | 482.40 | 482.70 | 481.00 | 481.58 | 481.58 | -0.01% | 57,524 |
| Sep 8, 2026 | 481.85 | 482.55 | 480.40 | 481.63 | 481.63 | 0.31% | 132,806 |
| Sep 7, 2026 | 481.75 | 481.75 | 479.65 | 480.15 | 480.15 | -0.17% | 77,048 |
| Sep 4, 2026 | 481.10 | 481.10 | 479.05 | 480.98 | 480.98 | 0.29% | 58,430 |
| Sep 3, 2026 | 477.60 | 480.95 | 477.60 | 479.60 | 479.60 | 0.64% | 69,664 |
| Sep 2, 2026 | 477.40 | 477.30 | 475.55 | 476.55 | 476.55 | -0.16% | 89,989 |
| Sep 1, 2026 | 477.90 | 478.30 | 476.20 | 477.33 | 477.33 | -0.35% | 65,278 |
| Aug 28, 2026 | 479.90 | 479.95 | 478.55 | 479.03 | 479.03 | -0.21% | 77,875 |
| Aug 27, 2026 | 479.45 | 480.75 | 479.45 | 480.03 | 480.03 | 0.01% | 107,810 |
| Aug 26, 2026 | 479.55 | 481.00 | 479.20 | 479.98 | 479.98 | -0.18% | 135,678 |
| Aug 25, 2026 | 480.85 | 481.40 | 479.40 | 480.85 | 480.85 | 0.05% | 89,477 |
| Aug 24, 2026 | 481.35 | 481.35 | 479.80 | 480.60 | 480.60 | 0.17% | 73,348 |
| Aug 21, 2026 | 481.25 | 481.25 | 479.40 | 479.80 | 479.80 | -0.05% | 54,077 |
| Aug 20, 2026 | 479.90 | 481.30 | 479.90 | 480.05 | 480.05 | 0.11% | 268,144 |
| Aug 19, 2026 | 478.30 | 480.50 | 478.35 | 479.53 | 479.53 | 0.28% | 72,220 |
| Aug 18, 2026 | 478.85 | 478.85 | 477.10 | 478.18 | 478.18 | -0.05% | 45,415 |
| Aug 17, 2026 | 479.50 | 479.50 | 478.65 | 478.40 | 478.40 | -0.22% | 102,875 |
| Aug 14, 2026 | 481.75 | 481.75 | 480.00 | 479.48 | 479.48 | -0.28% | 133,531 |
| Aug 13, 2026 | 478.80 | 481.70 | 479.15 | 480.80 | 480.80 | -0.02% | 13,402 |
| Aug 12, 2026 | 481.65 | 481.85 | 480.35 | 480.88 | 480.88 | -0.07% | 104,335 |
| Aug 11, 2026 | 483.35 | 482.30 | 482.30 | 481.23 | 481.23 | -0.17% | 55,042 |
| Aug 10, 2026 | 482.30 | 482.30 | 480.50 | 482.05 | 482.05 | -0.11% | 26,158 |
| Aug 7, 2026 | 483.15 | 483.65 | 481.75 | 482.58 | 482.58 | 0.12% | 46,700 |
| Aug 6, 2026 | 483.20 | 483.25 | 481.85 | 481.98 | 481.98 | 0.09% | 134,382 |
| Aug 5, 2026 | 482.15 | 482.20 | 480.55 | 481.53 | 481.53 | 0.28% | 231,809 |
| Aug 4, 2026 | 480.05 | 481.85 | 479.65 | 480.20 | 480.20 | -0.14% | 63,539 |
| Aug 3, 2026 | 479.45 | 481.50 | 479.45 | 480.85 | 480.85 | 0.05% | 24,598 |
| Jul 31, 2026 | 482.20 | 482.25 | 480.77 | 480.63 | 480.63 | -0.13% | 90,896 |
| Jul 30, 2026 | 480.80 | 482.50 | 480.80 | 481.25 | 481.25 | -0.19% | 68,748 |
| Jul 29, 2026 | 483.55 | 483.55 | 481.45 | 482.18 | 482.18 | 0.02% | 71,504 |
| Jul 28, 2026 | 482.90 | 482.55 | 480.95 | 482.08 | 482.08 | 0.16% | 159,126 |
| Jul 27, 2026 | 482.30 | 482.30 | 480.89 | 481.33 | 481.33 | -0.03% | 27,226 |
| Jul 24, 2026 | 480.00 | 481.50 | 480.00 | 481.45 | 481.45 | -0.04% | 40,918 |
| Jul 23, 2026 | 482.55 | 482.55 | 482.35 | 481.63 | 481.63 | -0.11% | 23,858 |
| Jul 22, 2026 | 483.60 | 483.60 | 481.50 | 482.15 | 482.15 | -0.17% | 133,547 |
| Jul 21, 2026 | 482.10 | 483.75 | 482.10 | 482.98 | 482.98 | -0.05% | 38,044 |
| Jul 20, 2026 | 483.90 | 483.90 | 481.60 | 483.23 | 483.23 | -0.13% | 102,177 |
| Jul 17, 2026 | 482.65 | 485.05 | 482.65 | 483.88 | 483.88 | 0.09% | 135,780 |
| Jul 16, 2026 | 482.85 | 484.65 | 482.85 | 483.43 | 483.43 | -0.27% | 22,917 |
| Jul 15, 2026 | 483.80 | 485.30 | 483.80 | 484.75 | 484.75 | -0.02% | 34,255 |
| Jul 14, 2026 | 483.25 | 486.10 | 483.25 | 484.83 | 484.83 | 0.78% | 148,618 |