Market data

Select a section

IShares II IShares Core UK Glits Ucits ETF GBP (DIST)

(IGLT)
Sector: n/a
983.00p
-0.75p -0.08
Last updated: 16:53:27

Historic Prices - up to 10 years

Date Open High Low Close Volume
05/06/2025 980.00p 987.25p 980.00p 983.00p 259,502
04/06/2025 977.75p 984.22p 977.00p 983.75p 465,993
03/06/2025 978.25p 982.75p 978.25p 980.50p 275,778
02/06/2025 976.75p 979.00p 973.41p 976.50p 157,061
30/05/2025 980.00p 980.50p 975.50p 978.50p 274,852
29/05/2025 972.25p 979.25p 969.25p 979.25p 446,484
28/05/2025 975.75p 975.75p 971.50p 972.50p 1,111,794
27/05/2025 976.75p 984.50p 972.25p 976.00p 520,265
26/05/2025 971.00p 973.75p 968.00p 970.50p 504,940
23/05/2025 971.00p 973.75p 968.00p 970.50p 504,940
22/05/2025 969.50p 969.75p 964.50p 969.25p 1,129,539
21/05/2025 980.00p 980.00p 967.00p 968.50p 346,444
20/05/2025 974.00p 980.00p 971.50p 973.25p 443,810
19/05/2025 976.50p 977.00p 970.50p 976.75p 332,854
16/05/2025 981.00p 981.00p 976.25p 976.25p 332,618
15/05/2025 997.75p 997.75p 971.00p 975.25p 498,719
14/05/2025 995.00p 997.00p 991.00p 992.75p 388,076
13/05/2025 999.00p 999.00p 994.75p 995.00p 380,979
12/05/2025 998.75p 999.00p 994.25p 997.50p 417,715
09/05/2025 1,001.75p 1,003.75p 999.00p 1,001.50p 408,545
08/05/2025 1,009.25p 1,011.75p 1,003.50p 1,004.50p 457,934
07/05/2025 1,005.50p 1,010.65p 1,004.75p 1,010.25p 223,683
06/05/2025 1,004.75p 1,006.50p 999.00p 1,006.50p 431,474
05/05/2025 1,007.50p 1,012.75p 1,005.75p 1,006.75p 405,649
02/05/2025 1,007.50p 1,012.75p 1,005.75p 1,006.75p 405,649
01/05/2025 1,015.00p 1,018.50p 1,006.75p 1,006.75p 216,782
30/04/2025 1,008.00p 1,013.25p 1,008.00p 1,012.25p 2,302,157
29/04/2025 1,000.00p 1,010.00p 1,000.00p 1,008.00p 240,441
28/04/2025 1,006.00p 1,010.00p 1,004.25p 1,007.00p 1,219,695
25/04/2025 1,006.25p 1,009.75p 1,003.50p 1,007.25p 325,927
24/04/2025 989.50p 1,008.50p 989.50p 1,008.50p 328,410
23/04/2025 1,001.00p 1,010.00p 1,001.00p 1,001.50p 561,820
22/04/2025 1,000.50p 1,002.25p 996.00p 1,001.75p 395,831
21/04/2025 999.25p 1,002.75p 994.50p 1,000.25p 313,393
18/04/2025 999.25p 1,002.75p 994.50p 1,000.25p 313,393
17/04/2025 999.25p 1,002.75p 994.50p 1,000.25p 313,393
16/04/2025 1,004.00p 1,004.00p 994.75p 999.00p 386,454
15/04/2025 995.75p 998.25p 992.50p 993.75p 538,304
14/04/2025 989.75p 995.75p 989.50p 995.75p 281,456
11/04/2025 980.00p 994.75p 980.00p 989.50p 821,689
10/04/2025 982.50p 996.75p 980.25p 996.75p 845,512
09/04/2025 1,005.00p 1,005.00p 978.78p 982.25p 590,453
08/04/2025 998.00p 1,002.25p 991.20p 994.50p 650,169
07/04/2025 1,016.25p 1,018.50p 989.50p 995.50p 1,118,772
04/04/2025 1,006.00p 1,015.00p 1,006.00p 1,011.75p 993,845
03/04/2025 999.00p 1,005.50p 998.50p 1,005.25p 466,449
02/04/2025 997.00p 1,000.00p 994.00p 995.00p 292,864
01/04/2025 991.75p 1,000.00p 991.75p 996.25p 301,776
31/03/2025 993.00p 997.75p 991.00p 993.00p 425,171
28/03/2025 988.75p 997.00p 988.25p 991.00p 539,636
27/03/2025 987.75p 992.00p 984.21p 985.75p 441,308
26/03/2025 1,005.00p 1,005.00p 983.75p 989.25p 571,013
25/03/2025 988.00p 989.50p 985.25p 986.00p 345,290
24/03/2025 989.75p 994.25p 986.25p 989.50p 700,183
21/03/2025 993.50p 996.00p 990.00p 990.00p 473,205
20/03/2025 990.00p 1,002.25p 990.00p 996.00p 725,671
19/03/2025 995.50p 1,001.25p 994.25p 996.25p 326,049
18/03/2025 996.75p 998.58p 991.77p 994.75p 303,466
17/03/2025 990.50p 997.75p 990.50p 997.75p 512,067
14/03/2025 995.50p 997.00p 989.00p 993.00p 383,342
13/03/2025 987.00p 993.25p 986.00p 990.50p 381,052
12/03/2025 988.75p 993.00p 986.75p 987.25p 323,197
11/03/2025 989.50p 997.50p 989.09p 991.37p 313,310
10/03/2025 995.25p 997.75p 993.75p 993.75p 1,031,799
07/03/2025 992.50p 998.00p 989.50p 993.50p 592,677
06/03/2025 984.75p 1,000.00p 982.91p 991.50p 851,456
05/03/2025 1,005.00p 1,005.00p 989.00p 992.00p 363,801
04/03/2025 1,000.25p 1,005.00p 1,000.25p 1,002.25p 507,164
03/03/2025 1,000.75p 1,004.00p 996.25p 1,000.00p 549,844
28/02/2025 1,004.50p 1,004.50p 1,000.50p 1,002.25p 2,260,613
27/02/2025 1,001.50p 1,004.50p 998.50p 999.50p 471,410
26/02/2025 998.75p 1,003.75p 998.75p 1,000.50p 311,907
25/02/2025 997.00p 1,002.50p 996.75p 1,000.25p 603,208
24/02/2025 998.00p 998.00p 993.00p 995.87p 4,034,182
21/02/2025 990.00p 996.00p 990.00p 995.50p 348,446
20/02/2025 992.00p 994.50p 990.00p 993.25p 440,436
19/02/2025 992.25p 996.00p 991.00p 991.75p 866,903
18/02/2025 997.00p 997.25p 993.50p 995.50p 555,175
17/02/2025 992.75p 999.00p 992.25p 998.50p 366,219
14/02/2025 1,005.00p 1,005.00p 997.25p 1,001.25p 345,756
13/02/2025 994.75p 1,002.00p 993.25p 1,000.50p 547,619
12/02/2025 999.75p 999.75p 993.33p 995.37p 462,864
11/02/2025 1,001.75p 1,003.00p 997.50p 999.75p 314,845
10/02/2025 1,002.25p 1,004.25p 997.75p 1,001.00p 457,291
07/02/2025 1,000.00p 1,005.50p 998.50p 1,000.25p 810,840
06/02/2025 1,004.25p 1,009.50p 1,000.25p 1,003.00p 789,983
05/02/2025 998.00p 1,004.25p 997.25p 1,003.00p 459,637
04/02/2025 998.75p 998.75p 992.50p 999.00p 624,156
03/02/2025 985.00p 1,002.00p 985.00p 999.00p 1,084,106
31/01/2025 993.50p 997.75p 992.00p 994.25p 1,051,141
30/01/2025 990.00p 996.25p 990.00p 994.25p 1,255,200
29/01/2025 992.75p 993.55p 989.00p 989.00p 407,744
28/01/2025 991.00p 993.25p 989.00p 990.25p 430,833
27/01/2025 994.00p 994.00p 989.25p 992.25p 606,800
24/01/2025 990.50p 991.50p 985.00p 987.50p 352,004
23/01/2025 986.25p 989.75p 986.00p 989.00p 514,310
22/01/2025 990.75p 991.50p 987.00p 988.00p 301,863
21/01/2025 984.25p 990.50p 983.75p 990.50p 957,295
20/01/2025 985.50p 990.75p 981.25p 984.75p 5,475,311
17/01/2025 974.00p 989.00p 974.00p 985.50p 750,630
16/01/2025 980.50p 984.25p 976.75p 979.00p 256,952
15/01/2025 968.25p 982.00p 968.00p 979.00p 777,206
14/01/2025 967.75p 972.75p 966.95p 967.00p 637,150
13/01/2025 968.00p 970.75p 965.25p 969.00p 551,803
10/01/2025 971.75p 972.31p 966.75p 971.00p 579,945
09/01/2025 973.25p 974.25p 960.25p 973.75p 983,278
08/01/2025 984.00p 984.00p 969.84p 973.25p 515,153
07/01/2025 984.00p 987.00p 979.25p 980.75p 360,136
06/01/2025 986.75p 987.25p 983.00p 984.00p 230,829
03/01/2025 987.00p 989.75p 985.25p 985.25p 1,101,762
02/01/2025 989.00p 992.00p 984.50p 986.00p 349,136
01/01/2025 987.50p 1,006.75p 983.25p 988.00p 72,649
31/12/2024 987.50p 1,006.75p 983.25p 988.00p 72,649
30/12/2024 984.50p 986.25p 981.25p 984.75p 128,866
27/12/2024 987.00p 987.00p 981.63p 983.50p 258,469
26/12/2024 981.00p 989.00p 981.00p 989.00p 103,762
25/12/2024 981.00p 989.00p 981.00p 989.00p 103,762
24/12/2024 981.00p 989.00p 981.00p 989.00p 103,762
23/12/2024 986.50p 991.25p 986.50p 988.50p 235,505
20/12/2024 993.00p 1,000.00p 980.50p 991.50p 469,464
19/12/2024 985.00p 988.75p 980.25p 986.38p 1,300,652
18/12/2024 994.00p 994.00p 986.25p 988.75p 658,676
17/12/2024 998.75p 998.75p 989.25p 990.75p 641,084
16/12/2024 1,001.25p 1,001.25p 994.75p 994.75p 231,944
13/12/2024 998.50p 1,002.75p 997.75p 997.75p 359,082
12/12/2024 1,007.00p 1,007.00p 999.25p 1,002.00p 412,906
11/12/2024 1,005.75p 1,006.75p 1,001.75p 1,003.00p 982,093
10/12/2024 1,004.25p 1,008.75p 1,003.00p 1,004.00p 849,255
09/12/2024 1,008.00p 1,011.50p 1,007.50p 1,008.00p 242,609
06/12/2024 1,007.50p 1,011.75p 1,006.00p 1,007.00p 604,042

Market data

Select a section