iShares $ Tips 0-5 UCITS ETF (LON:TI5A)
London · Delayed Price · Currency is GBP · Price in GBX 8,660.00
+16.50 (0.19%)
At close: Sep 22, 2026
LON:TI5A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8,649.91 | 8,649.91 | 8,649.91 | 8,660.00 | 8,660.00 | 0.19% | 250 |
| Sep 21, 2026 | 8,635.00 | 8,651.00 | 8,635.00 | 8,643.50 | 8,643.50 | 0.01% | 4,104 |
| Sep 18, 2026 | 8,674.00 | 8,674.00 | 8,674.00 | 8,642.50 | 8,642.50 | -0.28% | 6,175 |
| Sep 17, 2026 | 8,666.50 | 8,666.50 | 8,666.50 | 8,666.50 | 8,666.50 | 0.50% | 5,292 |
| Sep 16, 2026 | 8,612.00 | 8,614.00 | 8,610.11 | 8,623.50 | 8,623.50 | 0.40% | 6,073 |
| Sep 15, 2026 | 8,582.00 | 8,582.00 | 8,582.00 | 8,589.00 | 8,589.00 | -0.24% | 9 |
| Sep 14, 2026 | 8,595.13 | 8,612.00 | 8,612.00 | 8,610.00 | 8,610.00 | 0.33% | 2,490 |
| Sep 11, 2026 | 8,589.00 | 8,589.00 | 8,589.00 | 8,581.50 | 8,581.50 | -0.26% | 18,260 |
| Sep 10, 2026 | 8,602.00 | 8,607.00 | 8,594.00 | 8,604.00 | 8,604.00 | 0.05% | 18,762 |
| Sep 9, 2026 | 8,605.00 | 8,605.00 | 8,605.00 | 8,599.50 | 8,599.50 | -0.12% | 44 |
| Sep 8, 2026 | 8,611.00 | 8,611.00 | 8,610.00 | 8,610.00 | 8,610.00 | 0.11% | 271 |
| Sep 7, 2026 | 8,600.50 | 8,600.50 | 8,600.50 | 8,600.50 | 8,600.50 | -0.12% | 51,807 |
| Sep 4, 2026 | 8,623.00 | 8,629.00 | 8,614.12 | 8,611.00 | 8,611.00 | -0.05% | 2,800 |
| Sep 3, 2026 | 8,637.00 | 8,642.00 | 8,637.00 | 8,615.50 | 8,615.50 | -0.06% | 37,800 |
| Sep 2, 2026 | 8,613.88 | 8,641.00 | 8,623.00 | 8,620.50 | 8,620.50 | 0.18% | 3,980 |
| Sep 1, 2026 | 8,605.00 | 8,605.00 | 8,590.05 | 8,605.00 | 8,605.00 | 0.22% | 13,604 |
| Aug 28, 2026 | 8,586.00 | 8,586.00 | 8,586.00 | 8,586.00 | 8,586.00 | -0.02% | 7,055 |
| Aug 27, 2026 | 8,597.00 | 8,599.00 | 8,589.00 | 8,588.00 | 8,588.00 | 0.07% | 10,153 |
| Aug 26, 2026 | 8,579.00 | 8,579.00 | 8,579.00 | 8,582.00 | 8,582.00 | 0.26% | 11,967 |
| Aug 25, 2026 | 8,555.00 | 8,567.00 | 8,555.00 | 8,559.50 | 8,559.50 | 0.12% | 9,186 |
| Aug 24, 2026 | 8,553.00 | 8,557.00 | 8,553.00 | 8,549.00 | 8,549.00 | -0.11% | 3,130 |
| Aug 21, 2026 | 8,543.92 | 8,556.50 | 8,543.92 | 8,558.50 | 8,558.50 | 0.09% | 2,865 |
| Aug 20, 2026 | 8,563.00 | 8,563.00 | 8,563.00 | 8,551.00 | 8,551.00 | -0.22% | 27 |
| Aug 19, 2026 | 8,597.37 | 8,576.00 | 8,573.00 | 8,569.50 | 8,569.50 | -0.46% | 2,723 |
| Aug 18, 2026 | 8,611.00 | 8,617.00 | 8,609.00 | 8,609.00 | 8,609.00 | 0.22% | 3,091 |
| Aug 17, 2026 | 8,594.00 | 8,600.00 | 8,587.00 | 8,590.50 | 8,590.50 | -0.06% | 930 |
| Aug 14, 2026 | 8,628.00 | 8,628.00 | 8,611.00 | 8,595.50 | 8,595.50 | -0.41% | 3,851 |
| Aug 13, 2026 | 8,630.50 | 8,630.50 | 8,630.50 | 8,630.50 | 8,630.50 | 0.17% | 1,305 |
| Aug 12, 2026 | 8,616.00 | 8,616.00 | 8,610.26 | 8,616.00 | 8,616.00 | 0.06% | 474 |
| Aug 11, 2026 | 8,622.00 | 8,622.00 | 8,611.57 | 8,610.50 | 8,610.50 | 0.05% | 1,801 |
| Aug 10, 2026 | 8,613.00 | 8,613.00 | 8,613.00 | 8,606.00 | 8,606.00 | -0.19% | 3,162 |
| Aug 7, 2026 | 8,636.00 | 8,636.00 | 8,636.00 | 8,622.50 | 8,622.50 | -0.20% | 140 |
| Aug 6, 2026 | 8,623.00 | 8,623.00 | 8,623.00 | 8,640.00 | 8,640.00 | 0.09% | 13,082 |
| Aug 5, 2026 | 8,640.00 | 8,645.00 | 8,633.00 | 8,632.00 | 8,632.00 | -0.20% | 111 |
| Aug 4, 2026 | 8,647.98 | 8,659.00 | 8,647.98 | 8,649.50 | 8,649.50 | -0.13% | 5,043 |
| Aug 3, 2026 | 8,640.89 | 8,645.89 | 8,640.89 | 8,661.00 | 8,661.00 | 0.24% | 6,700 |
| Jul 31, 2026 | 8,671.79 | 8,641.00 | 8,640.00 | 8,640.00 | 8,640.00 | -0.19% | 231 |
| Jul 30, 2026 | 8,651.00 | 8,651.00 | 8,651.00 | 8,656.50 | 8,656.50 | -0.96% | 7,538 |
| Jul 29, 2026 | 8,726.00 | 8,742.00 | 8,726.00 | 8,740.00 | 8,740.00 | 0.09% | 1,485 |
| Jul 28, 2026 | 8,727.00 | 8,732.00 | 8,721.00 | 8,732.00 | 8,732.00 | 0.06% | 5,946 |
| Jul 27, 2026 | 8,727.00 | 8,727.00 | 8,713.00 | 8,726.50 | 8,726.50 | 0.17% | 8,084 |
| Jul 24, 2026 | 8,732.00 | 8,732.00 | 8,732.00 | 8,711.50 | 8,711.50 | -0.22% | 3 |
| Jul 23, 2026 | 8,730.50 | 8,730.50 | 8,730.50 | 8,730.50 | 8,730.50 | 0.46% | 1,333 |
| Jul 22, 2026 | 8,694.49 | 8,694.49 | 8,690.79 | 8,690.50 | 8,690.50 | -0.06% | 10,808 |
| Jul 21, 2026 | 8,706.00 | 8,706.00 | 8,706.00 | 8,696.00 | 8,696.00 | 0.31% | 5,721 |
| Jul 20, 2026 | 8,638.00 | 8,667.00 | 8,634.00 | 8,669.00 | 8,669.00 | 0.20% | 4,013 |
| Jul 17, 2026 | 8,664.00 | 8,669.00 | 8,664.00 | 8,652.00 | 8,652.00 | 0.31% | 84 |
| Jul 16, 2026 | 8,625.50 | 8,625.50 | 8,625.50 | 8,625.50 | 8,625.50 | 0.05% | 474,285 |
| Jul 15, 2026 | 8,659.00 | 8,663.00 | 8,654.00 | 8,621.00 | 8,621.00 | -0.67% | 110,514 |
| Jul 14, 2026 | 8,679.00 | 8,679.00 | 8,669.00 | 8,679.00 | 8,679.00 | -0.10% | 2,843 |