iShares III iShrs UK Gilts 0-5Yr ETF GBP (Dist)

(IGLS)
Sector: n/a
12,710.00p
3.00p 0.02
Last updated: 12:15:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 12,676.00p 12,719.00p 12,674.00p 12,694.00p 25,276
21/11/2024 12,755.00p 12,767.18p 12,690.58p 12,694.00p 19,526
20/11/2024 12,687.00p 12,688.00p 12,666.00p 12,684.50p 28,228
19/11/2024 12,676.00p 12,699.00p 12,676.00p 12,685.00p 26,946
18/11/2024 12,683.00p 12,696.00p 12,669.00p 12,679.50p 39,019
15/11/2024 12,675.00p 12,743.00p 12,600.00p 12,676.50p 38,567
14/11/2024 12,655.00p 12,678.00p 12,630.00p 12,676.50p 25,126
13/11/2024 12,659.00p 12,670.00p 12,635.00p 12,653.00p 20,114
12/11/2024 12,659.00p 12,683.00p 12,653.00p 12,653.00p 19,113
11/11/2024 12,673.00p 12,681.00p 12,663.00p 12,679.00p 13,033
08/11/2024 12,654.00p 12,683.00p 12,654.00p 12,669.50p 23,710
07/11/2024 12,616.00p 12,717.00p 12,614.79p 12,655.50p 26,156
06/11/2024 12,650.00p 12,679.00p 12,615.00p 12,615.00p 16,732
05/11/2024 12,659.00p 12,662.80p 12,626.00p 12,626.00p 15,530
04/11/2024 12,650.00p 12,679.52p 12,650.00p 12,656.00p 18,693
01/11/2024 12,633.00p 12,703.00p 12,621.00p 12,658.00p 21,217
31/10/2024 12,654.00p 12,681.00p 12,633.44p 12,637.00p 18,517
30/10/2024 12,699.00p 12,731.00p 12,667.00p 12,698.50p 15,600
29/10/2024 12,710.00p 12,720.00p 12,695.00p 12,698.50p 21,554
28/10/2024 12,725.00p 12,780.00p 12,707.00p 12,714.00p 69,701
25/10/2024 12,710.00p 12,736.34p 12,710.00p 12,729.00p 21,799
24/10/2024 12,734.00p 12,738.00p 12,718.00p 12,730.00p 24,558
23/10/2024 12,727.00p 12,749.12p 12,726.00p 12,730.00p 42,556
22/10/2024 12,728.00p 12,756.00p 12,720.00p 12,752.00p 75,812
21/10/2024 12,756.00p 12,772.00p 12,747.00p 12,748.00p 12,762
18/10/2024 12,730.00p 12,763.16p 12,730.00p 12,755.00p 33,447
17/10/2024 12,734.00p 12,758.96p 12,733.00p 12,740.00p 19,513
16/10/2024 12,750.00p 12,765.00p 12,740.00p 12,759.00p 20,222
15/10/2024 12,730.00p 12,730.00p 12,706.00p 12,714.00p 17,699
14/10/2024 12,798.00p 12,798.00p 12,699.77p 12,709.00p 15,133
11/10/2024 12,692.00p 12,718.00p 12,691.00p 12,718.00p 14,978
10/10/2024 12,702.00p 12,714.00p 12,683.00p 12,702.50p 11,015
09/10/2024 12,612.00p 12,841.00p 12,612.00p 12,694.00p 15,596
08/10/2024 12,675.00p 12,700.00p 12,675.00p 12,690.00p 33,165
07/10/2024 12,695.00p 12,706.00p 12,680.00p 12,681.00p 11,332
04/10/2024 12,736.00p 12,744.00p 12,697.00p 12,697.00p 6,441
03/10/2024 12,698.00p 12,808.00p 12,698.00p 12,757.00p 31,805
02/10/2024 12,745.00p 12,745.00p 12,717.00p 12,731.00p 18,838
01/10/2024 12,744.00p 12,749.81p 12,725.00p 12,736.00p 17,304
30/09/2024 12,751.00p 12,751.00p 12,724.00p 12,724.00p 12,458
27/09/2024 12,665.00p 12,749.00p 12,665.00p 12,738.00p 11,924
26/09/2024 12,741.00p 12,748.00p 12,722.14p 12,740.00p 28,631
25/09/2024 12,732.00p 12,756.00p 12,723.00p 12,723.00p 13,326
24/09/2024 12,728.00p 12,749.38p 12,728.00p 12,744.00p 20,052
23/09/2024 12,751.00p 12,835.00p 12,731.00p 12,747.00p 20,002
20/09/2024 12,753.00p 12,754.00p 12,735.00p 12,747.00p 14,401
19/09/2024 12,750.00p 12,758.00p 12,732.00p 12,748.00p 13,244
18/09/2024 12,751.00p 12,772.00p 12,741.77p 12,753.00p 37,275
17/09/2024 12,764.00p 12,784.00p 12,754.94p 12,772.00p 18,154
16/09/2024 12,781.00p 12,781.00p 12,763.00p 12,772.00p 41,263
13/09/2024 12,950.00p 13,005.00p 12,758.00p 12,758.00p 37,509
12/09/2024 12,900.00p 12,900.00p 12,753.00p 12,760.00p 58,170
11/09/2024 12,757.00p 12,772.00p 12,745.00p 12,755.00p 63,184
10/09/2024 12,715.00p 12,755.00p 12,715.00p 12,755.00p 56,574
09/09/2024 12,713.00p 12,736.00p 12,702.00p 12,736.00p 50,263
06/09/2024 12,723.00p 12,750.00p 12,699.00p 12,750.00p 9,326
05/09/2024 12,698.00p 12,749.00p 12,688.00p 12,698.00p 137,933
04/09/2024 12,682.00p 12,801.00p 12,678.00p 12,686.00p 52,633
03/09/2024 12,679.00p 12,686.00p 12,665.00p 12,682.00p 17,010
02/09/2024 12,675.00p 12,676.08p 12,641.00p 12,673.00p 36,109
30/08/2024 12,654.00p 12,683.00p 12,654.00p 12,673.00p 23,704
29/08/2024 12,669.00p 12,694.17p 12,659.00p 12,666.00p 36,148
28/08/2024 12,669.00p 12,678.00p 12,641.00p 12,666.00p 31,158
27/08/2024 12,679.00p 12,679.00p 12,656.00p 12,663.00p 47,864
26/08/2024 12,670.00p 12,690.09p 12,656.00p 12,656.00p 25,411
23/08/2024 12,670.00p 12,690.09p 12,656.00p 12,656.00p 25,411
22/08/2024 12,670.00p 12,690.09p 12,656.00p 12,656.00p 25,411
21/08/2024 12,670.00p 12,678.00p 12,660.07p 12,678.00p 35,072
20/08/2024 12,658.00p 12,674.00p 12,654.00p 12,658.00p 12,054
19/08/2024 12,683.00p 12,683.00p 12,656.90p 12,667.00p 13,187
16/08/2024 12,685.00p 12,685.00p 12,649.61p 12,656.00p 19,432
15/08/2024 12,696.00p 12,698.00p 12,644.38p 12,667.00p 25,864
14/08/2024 12,670.00p 12,707.00p 12,632.08p 12,690.00p 25,066
13/08/2024 12,663.00p 12,692.17p 12,645.82p 12,678.00p 18,964
12/08/2024 12,655.00p 12,672.00p 12,655.00p 12,668.00p 26,356
09/08/2024 12,669.00p 12,671.64p 12,627.60p 12,662.00p 12,904
08/08/2024 12,670.00p 12,680.00p 12,656.00p 12,668.00p 15,266
07/08/2024 12,669.00p 12,669.00p 12,647.87p 12,656.50p 44,478
06/08/2024 12,601.00p 12,676.00p 12,601.00p 12,658.50p 11,637
05/08/2024 12,611.00p 12,890.00p 12,611.00p 12,671.00p 30,776
02/08/2024 12,645.00p 12,710.00p 12,644.00p 12,677.00p 15,697
01/08/2024 12,652.00p 12,677.00p 12,624.00p 12,668.00p 38,652
31/07/2024 12,610.00p 12,633.00p 12,598.00p 12,633.00p 18,909
30/07/2024 12,608.00p 12,695.00p 12,588.70p 12,609.00p 18,812
29/07/2024 12,595.00p 12,615.10p 12,595.00p 12,598.00p 27,343
26/07/2024 12,573.00p 12,603.00p 12,573.00p 12,590.00p 35,027
25/07/2024 12,559.00p 12,604.00p 12,557.00p 12,590.00p 29,830
24/07/2024 12,573.00p 12,577.00p 12,562.00p 12,572.00p 44,093
23/07/2024 12,554.00p 12,566.00p 12,542.00p 12,559.00p 11,394
22/07/2024 12,570.00p 12,582.00p 12,547.00p 12,557.00p 25,039
19/07/2024 12,582.00p 12,589.80p 12,486.00p 12,567.50p 10,551
18/07/2024 12,567.00p 12,657.00p 12,542.44p 12,574.00p 30,771
17/07/2024 12,800.00p 12,832.00p 12,796.00p 12,801.00p 23,131
16/07/2024 12,810.00p 12,829.00p 12,802.93p 12,814.00p 13,300
15/07/2024 12,798.00p 12,802.00p 12,781.00p 12,792.00p 11,094
12/07/2024 12,776.00p 12,798.00p 12,776.00p 12,791.00p 23,497
11/07/2024 12,785.00p 12,801.00p 12,766.00p 12,789.00p 29,147
10/07/2024 12,780.00p 12,788.00p 12,762.25p 12,780.00p 14,071
09/07/2024 12,776.00p 12,783.00p 12,762.00p 12,762.00p 118,138
08/07/2024 12,780.00p 12,781.10p 12,759.34p 12,771.00p 53,290
05/07/2024 12,759.00p 12,773.00p 12,755.00p 12,758.00p 32,733
04/07/2024 12,741.00p 12,760.00p 12,741.00p 12,748.00p 23,249
03/07/2024 12,754.00p 12,763.00p 12,719.00p 12,742.00p 26,461
02/07/2024 12,731.00p 12,749.00p 12,731.00p 12,735.50p 16,974
01/07/2024 12,730.00p 12,749.00p 12,727.00p 12,727.00p 16,654
28/06/2024 12,747.00p 12,757.05p 12,739.00p 12,751.00p 9,119
27/06/2024 12,739.00p 12,759.00p 12,738.00p 12,747.50p 9,945
26/06/2024 12,766.00p 12,779.52p 12,740.24p 12,743.50p 11,500
25/06/2024 12,751.00p 12,770.76p 12,749.00p 12,758.00p 13,256
24/06/2024 12,759.00p 12,768.00p 12,747.00p 12,747.00p 16,631
21/06/2024 12,759.00p 12,788.00p 12,744.00p 12,757.00p 25,900
20/06/2024 12,733.00p 12,773.00p 12,733.00p 12,760.50p 22,635
19/06/2024 12,742.00p 12,750.00p 12,735.60p 12,741.00p 8,554
18/06/2024 12,731.00p 12,755.00p 12,728.62p 12,749.00p 418,032
17/06/2024 12,753.00p 12,753.00p 12,730.00p 12,732.00p 8,685
14/06/2024 12,738.00p 12,751.62p 12,730.57p 12,733.00p 18,677
13/06/2024 12,715.00p 12,724.00p 12,709.00p 12,723.50p 43,919
12/06/2024 12,685.00p 12,730.00p 12,685.00p 12,723.00p 13,637
11/06/2024 12,688.00p 12,694.00p 12,676.00p 12,687.00p 15,858
10/06/2024 12,662.00p 12,679.00p 12,662.00p 12,670.00p 13,947
07/06/2024 12,705.00p 12,705.38p 12,671.00p 12,681.50p 23,415
06/06/2024 12,675.00p 12,710.00p 12,675.00p 12,698.50p 33,978
05/06/2024 12,671.00p 12,689.00p 12,671.00p 12,673.00p 16,366
04/06/2024 12,677.00p 12,742.00p 12,675.00p 12,679.00p 13,979
03/06/2024 12,660.00p 12,683.55p 12,660.00p 12,670.00p 26,460
31/05/2024 12,645.00p 12,664.28p 12,637.00p 12,660.00p 21,916
30/05/2024 12,630.00p 12,648.00p 12,624.62p 12,645.00p 12,551
29/05/2024 12,643.00p 12,651.00p 12,623.00p 12,623.00p 13,461
28/05/2024 12,653.00p 12,706.00p 12,641.00p 12,641.00p 19,272
27/05/2024 12,660.00p 12,660.00p 12,642.18p 12,653.00p 16