iShares Euro Govt Bond Climate UCITS ETF (LON:SEGP)
London · Delayed Price · Currency is GBP 5.11
0.00 (-0.02%)
Last updated: Sep 22, 2026, 4:29 PM GMT
LON:SEGP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.11 | 5.13 | 5.10 | 5.11 | 5.11 | -0.02% | 7,926 |
| Sep 21, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 0.55% | 15,197 |
| Sep 18, 2026 | 5.11 | 5.10 | 5.10 | 5.09 | 5.09 | -0.44% | 8,821 |
| Sep 17, 2026 | 5.10 | 5.10 | 5.10 | 5.11 | 5.11 | 0.21% | 21,358 |
| Sep 16, 2026 | 5.10 | 5.10 | 5.08 | 5.10 | 5.10 | 0.21% | 17,486 |
| Sep 15, 2026 | 5.08 | 5.09 | 5.07 | 5.09 | 5.09 | -0.04% | 4,542 |
| Sep 14, 2026 | 5.10 | 5.10 | 5.08 | 5.09 | 5.09 | -0.20% | 11,647 |
| Sep 11, 2026 | 5.10 | 5.11 | 5.09 | 5.10 | 5.10 | 0.05% | 7,116 |
| Sep 10, 2026 | 5.13 | 5.13 | 5.10 | 5.10 | 5.10 | -0.50% | 9,769 |
| Sep 9, 2026 | 5.14 | 5.15 | 5.12 | 5.12 | 5.12 | -0.55% | 7,395 |
| Sep 8, 2026 | 5.15 | 5.16 | 5.14 | 5.15 | 5.15 | 0.17% | 7,967 |
| Sep 7, 2026 | 5.18 | 5.18 | 5.13 | 5.14 | 5.14 | -0.29% | 18,943 |
| Sep 4, 2026 | 5.15 | 5.17 | 5.15 | 5.16 | 5.16 | 0.13% | 8,628 |
| Sep 3, 2026 | 5.15 | 5.16 | 5.14 | 5.15 | 5.15 | 0.24% | 11,303 |
| Sep 2, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -0.26% | 11,555 |
| Sep 1, 2026 | 5.16 | 5.16 | 5.14 | 5.15 | 5.15 | -0.39% | 23,743 |
| Aug 28, 2026 | 5.20 | 5.18 | 5.17 | 5.17 | 5.17 | -0.11% | 187,795 |
| Aug 27, 2026 | 5.18 | 5.20 | 5.17 | 5.18 | 5.18 | -0.13% | 22,031 |
| Aug 26, 2026 | 5.20 | 5.20 | 5.18 | 5.18 | 5.18 | -0.14% | 21,247 |
| Aug 25, 2026 | 5.18 | 5.19 | 5.17 | 5.19 | 5.19 | 0.32% | 15,680 |
| Aug 24, 2026 | 5.18 | 5.18 | 5.16 | 5.18 | 5.18 | 0.10% | 11,573 |
| Aug 21, 2026 | 5.18 | 5.18 | 5.18 | 5.17 | 5.17 | -0.05% | 12,205 |
| Aug 20, 2026 | 5.17 | 5.18 | 5.18 | 5.17 | 5.17 | 0.07% | 12,821 |
| Aug 19, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.03% | 21,969 |
| Aug 18, 2026 | 5.18 | 5.16 | 5.16 | 5.17 | 5.17 | -0.31% | 19,243 |
| Aug 17, 2026 | 5.20 | 5.20 | 5.19 | 5.18 | 5.18 | -0.12% | 13,831 |
| Aug 14, 2026 | 5.23 | 5.23 | 5.19 | 5.19 | 5.19 | -0.43% | 11,197 |
| Aug 13, 2026 | 5.21 | 5.22 | 5.20 | 5.21 | 5.21 | 0.13% | 19,070 |
| Aug 12, 2026 | 5.21 | 5.22 | 5.20 | 5.21 | 5.21 | 0.10% | 11,732 |
| Aug 11, 2026 | 5.21 | 5.21 | 5.18 | 5.20 | 5.20 | 0.08% | 10,372 |
| Aug 10, 2026 | 5.22 | 5.22 | 5.20 | 5.20 | 5.20 | -0.38% | 15,774 |
| Aug 7, 2026 | 5.21 | 5.22 | 5.21 | 5.22 | 5.22 | -0.02% | 21,044 |
| Aug 6, 2026 | 5.22 | 5.22 | 5.21 | 5.22 | 5.22 | -0.08% | 18,031 |
| Aug 5, 2026 | 5.23 | 5.23 | 5.21 | 5.22 | 5.22 | 0.07% | 18,064 |
| Aug 4, 2026 | 5.21 | 5.23 | 5.20 | 5.22 | 5.22 | 0.26% | 18,094 |
| Aug 3, 2026 | 5.22 | 5.22 | 5.18 | 5.20 | 5.20 | 0.38% | 17,099 |
| Jul 31, 2026 | 5.20 | 5.21 | 5.18 | 5.19 | 5.18 | -0.21% | 17,370 |
| Jul 30, 2026 | 5.18 | 5.20 | 5.18 | 5.20 | 5.20 | 0.05% | 20,736 |
| Jul 29, 2026 | 5.21 | 5.23 | 5.19 | 5.19 | 5.19 | -0.37% | 18,492 |
| Jul 28, 2026 | 5.21 | 5.22 | 5.20 | 5.21 | 5.21 | 0.14% | 14,741 |
| Jul 27, 2026 | 5.20 | 5.21 | 5.19 | 5.21 | 5.21 | 0.33% | 10,406 |
| Jul 24, 2026 | 5.18 | 5.19 | 5.17 | 5.19 | 5.19 | 0.37% | 13,331 |
| Jul 23, 2026 | 5.17 | 5.18 | 5.17 | 5.17 | 5.17 | -0.22% | 18,639 |
| Jul 22, 2026 | 5.18 | 5.19 | 5.17 | 5.18 | 5.18 | -0.07% | 12,596 |
| Jul 21, 2026 | 5.19 | 5.20 | 5.18 | 5.18 | 5.18 | -0.13% | 13,057 |
| Jul 20, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -0.10% | 25,730 |
| Jul 17, 2026 | 5.20 | 5.20 | 5.17 | 5.20 | 5.20 | 0.05% | 13,960 |
| Jul 16, 2026 | 5.19 | 5.20 | 5.18 | 5.19 | 5.19 | -0.15% | 13,854 |
| Jul 15, 2026 | 5.20 | 5.22 | 5.19 | 5.20 | 5.20 | -0.12% | 19,494 |
| Jul 14, 2026 | 5.19 | 5.19 | 5.19 | 5.21 | 5.21 | 0.04% | 22,945 |