iShares UK Gilts 0-5yr UCITS ETF GBP (Dist) (IGLS.L)
LSE - LSE Delayed price. Currency in GBP
Add to watchlist
At close: 04:35PM BST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 0.00 | 0.00 | 0.00 | 126.63 | 126.63 | 810 |
| 07 May 2024 | 124.51 | 126.79 | 124.51 | 126.66 | 126.66 | 19,787 |
| 03 May 2024 | 126.39 | 126.59 | 126.00 | 126.50 | 126.50 | 29,384 |
| 02 May 2024 | 124.00 | 126.28 | 124.00 | 126.24 | 126.24 | 19,570 |
| 01 May 2024 | 125.85 | 126.08 | 125.84 | 125.90 | 125.90 | 24,273 |
| 30 Apr 2024 | 126.15 | 126.24 | 125.95 | 125.96 | 125.96 | 24,343 |
| 29 Apr 2024 | 126.15 | 126.22 | 125.96 | 126.15 | 126.15 | 25,918 |
| 26 Apr 2024 | 126.09 | 126.32 | 125.91 | 126.02 | 126.02 | 20,177 |
| 25 Apr 2024 | 126.04 | 126.18 | 125.88 | 126.04 | 126.04 | 41,197 |
| 24 Apr 2024 | 126.12 | 126.26 | 125.99 | 126.00 | 126.00 | 21,342 |
| 23 Apr 2024 | 126.33 | 126.49 | 126.15 | 126.26 | 126.26 | 35,975 |
| 22 Apr 2024 | 126.13 | 126.41 | 126.13 | 126.33 | 126.33 | 52,581 |
| 19 Apr 2024 | 125.90 | 126.20 | 125.90 | 126.19 | 126.19 | 60,020 |
| 18 Apr 2024 | 126.07 | 126.18 | 125.99 | 125.99 | 125.99 | 32,647 |
| 17 Apr 2024 | 125.94 | 125.99 | 125.77 | 125.86 | 125.86 | 34,851 |
| 16 Apr 2024 | 126.00 | 126.11 | 125.78 | 125.92 | 125.92 | 28,754 |
| 15 Apr 2024 | 126.22 | 126.47 | 126.03 | 126.11 | 126.11 | 46,298 |
| 12 Apr 2024 | 126.15 | 126.40 | 126.15 | 126.33 | 126.33 | 20,840 |
| 11 Apr 2024 | 126.18 | 126.25 | 126.00 | 126.00 | 126.00 | 14,431 |
| 10 Apr 2024 | 126.60 | 126.69 | 126.23 | 126.24 | 126.24 | 24,897 |
| 09 Apr 2024 | 126.56 | 126.64 | 126.51 | 126.57 | 126.57 | 30,309 |
| 08 Apr 2024 | 126.50 | 126.56 | 126.37 | 126.53 | 126.53 | 25,337 |
| 05 Apr 2024 | 126.70 | 126.70 | 126.18 | 126.53 | 126.53 | 69,830 |
| 04 Apr 2024 | 126.51 | 126.75 | 126.50 | 126.63 | 126.63 | 77,246 |
| 03 Apr 2024 | 126.37 | 126.59 | 126.32 | 126.46 | 126.46 | 126,117 |
| 02 Apr 2024 | 126.60 | 126.60 | 125.99 | 126.41 | 126.41 | 147,955 |
| 28 Mar 2024 | 126.72 | 126.76 | 126.57 | 126.68 | 126.68 | 39,215 |
| 27 Mar 2024 | 126.54 | 126.74 | 126.47 | 126.74 | 126.74 | 24,745 |
| 26 Mar 2024 | 126.50 | 126.62 | 126.47 | 126.51 | 126.51 | 19,423 |
| 25 Mar 2024 | 126.69 | 126.71 | 126.46 | 126.51 | 126.51 | 20,145 |
| 22 Mar 2024 | 126.58 | 126.70 | 126.56 | 126.66 | 126.66 | 22,986 |
| 21 Mar 2024 | 126.42 | 126.68 | 126.34 | 126.53 | 126.53 | 16,933 |
| 20 Mar 2024 | 126.28 | 126.38 | 126.23 | 126.29 | 126.29 | 30,410 |
| 19 Mar 2024 | 126.03 | 126.28 | 126.02 | 126.16 | 126.16 | 11,383 |
| 18 Mar 2024 | 126.06 | 126.10 | 125.97 | 126.04 | 126.04 | 13,163 |
| 15 Mar 2024 | 126.00 | 126.03 | 125.84 | 126.03 | 126.03 | 15,759 |
| 14 Mar 2024 | 126.09 | 126.24 | 125.73 | 126.02 | 126.02 | 16,267 |
| 13 Mar 2024 | 126.30 | 126.35 | 126.08 | 126.15 | 126.15 | 33,464 |
| 12 Mar 2024 | 126.19 | 126.40 | 126.09 | 126.29 | 126.29 | 23,010 |
| 11 Mar 2024 | 126.10 | 126.22 | 126.08 | 126.14 | 126.14 | 17,514 |
| 08 Mar 2024 | 126.07 | 126.18 | 125.17 | 126.12 | 126.12 | 56,354 |
| 07 Mar 2024 | 126.00 | 126.10 | 125.86 | 125.95 | 125.95 | 35,928 |
| 06 Mar 2024 | 125.83 | 126.03 | 125.76 | 126.01 | 126.01 | 135,198 |
| 05 Mar 2024 | 125.74 | 125.99 | 125.69 | 125.89 | 125.89 | 16,870 |
| 04 Mar 2024 | 125.74 | 125.84 | 125.62 | 125.64 | 125.64 | 230,994 |
| 01 Mar 2024 | 125.61 | 125.86 | 125.57 | 125.83 | 125.83 | 146,087 |
| 29 Feb 2024 | 125.66 | 125.74 | 125.34 | 125.69 | 125.69 | 19,978 |
| 28 Feb 2024 | 125.63 | 125.65 | 125.49 | 125.49 | 125.49 | 20,602 |
| 27 Feb 2024 | 125.69 | 125.83 | 125.46 | 125.61 | 125.61 | 137,770 |
| 26 Feb 2024 | 125.85 | 125.93 | 125.63 | 125.70 | 125.70 | 33,512 |
| 23 Feb 2024 | 125.58 | 125.83 | 125.49 | 125.83 | 125.83 | 21,802 |
| 22 Feb 2024 | 125.60 | 125.98 | 125.25 | 125.62 | 125.62 | 15,106 |
| 21 Feb 2024 | 125.73 | 125.74 | 125.56 | 125.57 | 125.57 | 29,452 |
| 20 Feb 2024 | 125.56 | 125.79 | 125.56 | 125.72 | 125.72 | 25,273 |
| 19 Feb 2024 | 125.50 | 125.59 | 125.44 | 125.50 | 125.50 | 33,473 |
| 16 Feb 2024 | 125.65 | 125.91 | 125.45 | 125.51 | 125.51 | 27,500 |
| 15 Feb 2024 | 125.71 | 125.91 | 125.65 | 125.65 | 125.65 | 18,564 |
| 14 Feb 2024 | 125.53 | 125.63 | 125.46 | 125.61 | 125.61 | 27,209 |
| 13 Feb 2024 | 125.53 | 125.62 | 125.14 | 125.25 | 125.25 | 16,356 |
| 12 Feb 2024 | 125.52 | 125.68 | 125.52 | 125.66 | 125.66 | 16,938 |
| 09 Feb 2024 | 125.49 | 125.65 | 125.48 | 125.53 | 125.53 | 61,149 |
| 08 Feb 2024 | 125.77 | 125.89 | 125.60 | 125.60 | 125.60 | 117,704 |
| 07 Feb 2024 | 125.89 | 125.89 | 125.73 | 125.82 | 125.82 | 23,311 |
| 06 Feb 2024 | 125.68 | 125.90 | 125.67 | 125.78 | 125.78 | 29,828 |
| 05 Feb 2024 | 125.79 | 125.84 | 125.57 | 125.59 | 125.59 | 22,438 |
| 02 Feb 2024 | 126.36 | 127.02 | 125.75 | 125.91 | 125.91 | 20,360 |
| 01 Feb 2024 | 126.36 | 126.58 | 126.23 | 126.57 | 126.57 | 31,415 |
| 31 Jan 2024 | 126.07 | 126.36 | 125.99 | 126.36 | 126.36 | 50,843 |
| 30 Jan 2024 | 126.10 | 126.20 | 125.96 | 125.97 | 125.97 | 35,632 |
| 29 Jan 2024 | 126.03 | 126.11 | 125.94 | 126.11 | 126.11 | 30,683 |
| 26 Jan 2024 | 125.97 | 125.97 | 125.79 | 125.89 | 125.89 | 22,118 |
| 25 Jan 2024 | 125.68 | 125.88 | 125.58 | 125.88 | 125.88 | 30,746 |
| 24 Jan 2024 | 125.85 | 125.87 | 125.56 | 125.69 | 125.69 | 26,384 |
| 23 Jan 2024 | 125.93 | 125.95 | 125.68 | 125.68 | 125.68 | 6,665 |
| 22 Jan 2024 | 125.98 | 126.05 | 125.86 | 125.94 | 125.94 | 22,429 |
| 19 Jan 2024 | 126.09 | 126.17 | 125.83 | 125.97 | 125.97 | 27,900 |
| 18 Jan 2024 | 125.72 | 125.97 | 125.72 | 125.90 | 125.90 | 12,012 |
| 17 Jan 2024 | 126.20 | 126.20 | 125.69 | 125.72 | 125.72 | 26,840 |
| 16 Jan 2024 | 126.26 | 126.41 | 126.22 | 126.27 | 126.27 | 24,190 |
| 15 Jan 2024 | 126.36 | 126.38 | 126.16 | 126.26 | 126.26 | 22,841 |
| 12 Jan 2024 | 126.05 | 126.33 | 126.05 | 126.30 | 126.30 | 37,993 |
| 11 Jan 2024 | 128.33 | 129.75 | 125.94 | 125.98 | 125.98 | 26,235 |
| 11 Jan 2024 | 2.278 Dividend | |||||
| 10 Jan 2024 | 128.35 | 128.41 | 128.28 | 128.34 | 126.06 | 21,969 |
| 09 Jan 2024 | 128.24 | 128.44 | 128.21 | 128.29 | 126.02 | 25,202 |
| 08 Jan 2024 | 128.12 | 128.32 | 128.10 | 128.32 | 126.04 | 135,564 |
| 05 Jan 2024 | 128.44 | 128.46 | 127.92 | 128.26 | 125.98 | 18,028 |
| 04 Jan 2024 | 128.71 | 128.82 | 128.42 | 128.42 | 126.14 | 21,222 |
| 03 Jan 2024 | 131.19 | 131.19 | 128.54 | 128.66 | 126.38 | 22,420 |
| 02 Jan 2024 | 129.00 | 130.52 | 128.01 | 128.73 | 126.45 | 17,543 |
| 29 Dec 2023 | 128.96 | 129.03 | 128.85 | 129.01 | 126.72 | 10,040 |
| 28 Dec 2023 | 129.07 | 129.10 | 128.89 | 128.99 | 126.71 | 16,559 |
| 27 Dec 2023 | 128.99 | 129.50 | 128.30 | 128.99 | 126.70 | 24,128 |
| 22 Dec 2023 | 128.90 | 128.90 | 128.73 | 128.87 | 126.58 | 9,034 |
| 21 Dec 2023 | 128.91 | 128.91 | 128.50 | 128.77 | 126.48 | 62,686 |
| 20 Dec 2023 | 128.05 | 128.58 | 128.04 | 128.52 | 126.24 | 24,162 |
| 19 Dec 2023 | 128.04 | 128.15 | 127.94 | 128.07 | 125.79 | 16,099 |
| 18 Dec 2023 | 127.95 | 128.08 | 127.82 | 127.88 | 125.61 | 170,865 |
| 15 Dec 2023 | 127.71 | 127.99 | 127.61 | 127.99 | 125.72 | 105,537 |
| 14 Dec 2023 | 129.00 | 129.00 | 127.70 | 127.77 | 125.50 | 36,399 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.