IShares GBP Index-Linked Gilts ETF GBP (DIST)

(INXG)
Sector: n/a
1,248.70p
9.70p 0.78
Last updated: 13:22:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 1,216.60p 1,245.80p 1,216.60p 1,231.70p 70,802
21/11/2024 1,238.60p 1,238.60p 1,231.13p 1,231.70p 270,118
20/11/2024 1,230.00p 1,234.40p 1,225.65p 1,231.60p 73,223
19/11/2024 1,223.00p 1,244.40p 1,223.00p 1,234.70p 24,269
18/11/2024 1,227.00p 1,230.65p 1,215.80p 1,229.80p 114,542
15/11/2024 1,255.00p 1,255.00p 1,225.00p 1,231.80p 185,653
14/11/2024 1,228.40p 1,232.80p 1,222.60p 1,231.80p 112,371
13/11/2024 1,290.20p 1,290.20p 1,277.00p 1,279.80p 113,668
12/11/2024 1,281.00p 1,294.20p 1,277.60p 1,287.20p 184,508
11/11/2024 1,281.00p 1,299.20p 1,281.00p 1,288.90p 22,172
08/11/2024 1,280.00p 1,289.88p 1,280.00p 1,285.40p 217,636
07/11/2024 1,283.60p 1,283.60p 1,267.20p 1,276.60p 106,388
06/11/2024 1,279.00p 1,283.60p 1,263.20p 1,273.10p 39,303
05/11/2024 1,287.00p 1,287.89p 1,278.59p 1,279.20p 68,166
04/11/2024 1,291.60p 1,306.20p 1,284.11p 1,287.50p 48,613
01/11/2024 1,293.20p 1,298.80p 1,287.00p 1,290.50p 46,591
31/10/2024 1,293.00p 1,300.44p 1,282.80p 1,293.20p 134,862
30/10/2024 1,312.00p 1,328.00p 1,294.00p 1,308.20p 212,162
29/10/2024 1,306.00p 1,313.00p 1,303.40p 1,303.40p 74,828
28/10/2024 1,310.40p 1,317.00p 1,298.80p 1,306.80p 109,930
25/10/2024 1,315.40p 1,332.80p 1,312.97p 1,317.70p 64,084
24/10/2024 1,314.40p 1,321.20p 1,311.00p 1,319.80p 73,464
23/10/2024 1,328.60p 1,328.60p 1,317.04p 1,319.80p 98,130
22/10/2024 1,317.80p 1,331.80p 1,317.11p 1,324.80p 153,889
21/10/2024 1,336.00p 1,352.40p 1,325.20p 1,325.20p 32,860
18/10/2024 1,336.00p 1,341.55p 1,331.51p 1,338.60p 262,755
17/10/2024 1,331.80p 1,338.04p 1,331.80p 1,335.80p 41,231
16/10/2024 1,326.00p 1,346.20p 1,323.00p 1,327.20p 57,482
15/10/2024 1,314.40p 1,320.84p 1,314.34p 1,318.60p 30,756
14/10/2024 1,315.20p 1,317.27p 1,305.40p 1,312.20p 48,307
11/10/2024 1,315.00p 1,326.20p 1,308.40p 1,317.20p 165,781
10/10/2024 1,308.80p 1,317.80p 1,305.44p 1,312.20p 199,477
09/10/2024 1,315.00p 1,317.80p 1,309.60p 1,312.60p 285,940
08/10/2024 1,325.40p 1,325.40p 1,310.25p 1,314.40p 237,582
07/10/2024 1,321.40p 1,327.13p 1,317.40p 1,321.00p 104,926
04/10/2024 1,323.00p 1,330.82p 1,319.00p 1,323.40p 115,512
03/10/2024 1,325.20p 1,332.10p 1,323.26p 1,331.90p 26,248
02/10/2024 1,328.00p 1,331.36p 1,323.40p 1,324.20p 58,255
01/10/2024 1,319.40p 1,339.60p 1,319.40p 1,339.60p 54,761
30/09/2024 1,323.00p 1,337.60p 1,320.00p 1,322.80p 41,908
27/09/2024 1,326.60p 1,333.40p 1,320.40p 1,320.40p 65,121
26/09/2024 1,327.80p 1,330.58p 1,318.20p 1,323.20p 22,712
25/09/2024 1,340.60p 1,345.00p 1,326.40p 1,326.40p 35,943
24/09/2024 1,334.80p 1,352.80p 1,324.80p 1,341.20p 83,107
23/09/2024 1,339.00p 1,344.51p 1,332.80p 1,338.00p 197,744
20/09/2024 1,348.00p 1,354.40p 1,338.40p 1,338.80p 113,237
19/09/2024 1,342.60p 1,360.07p 1,342.60p 1,345.00p 107,173
18/09/2024 1,356.40p 1,360.58p 1,352.20p 1,359.40p 98,205
17/09/2024 1,359.40p 1,362.80p 1,353.34p 1,357.60p 113,666
16/09/2024 1,350.40p 1,355.10p 1,348.41p 1,355.10p 78,057
13/09/2024 1,348.20p 1,353.60p 1,348.20p 1,345.40p 62,025
12/09/2024 1,343.20p 1,352.75p 1,340.06p 1,345.40p 35,637
11/09/2024 1,335.00p 1,353.88p 1,335.00p 1,346.00p 135,510
10/09/2024 1,340.00p 1,342.40p 1,334.83p 1,339.20p 67,148
09/09/2024 1,333.20p 1,343.26p 1,330.00p 1,341.60p 46,780
06/09/2024 1,342.80p 1,348.16p 1,334.80p 1,336.80p 93,379
05/09/2024 1,335.20p 1,345.58p 1,327.60p 1,339.80p 20,983
04/09/2024 1,331.00p 1,336.68p 1,325.80p 1,336.60p 36,169
03/09/2024 1,322.00p 1,333.45p 1,320.94p 1,327.00p 50,040
02/09/2024 1,325.00p 1,327.57p 1,317.00p 1,325.50p 12,786
30/08/2024 1,327.80p 1,330.23p 1,323.70p 1,325.50p 46,535
29/08/2024 1,329.80p 1,339.00p 1,320.20p 1,321.50p 101,187
28/08/2024 1,346.20p 1,346.20p 1,320.40p 1,332.80p 115,756
27/08/2024 1,322.00p 1,334.15p 1,322.00p 1,331.00p 38,876
26/08/2024 1,341.60p 1,341.60p 1,326.91p 1,329.10p 32,650
23/08/2024 1,341.60p 1,341.60p 1,326.91p 1,329.10p 32,650
22/08/2024 1,341.60p 1,341.60p 1,326.91p 1,329.10p 32,650
21/08/2024 1,333.20p 1,342.40p 1,329.00p 1,337.00p 31,266
20/08/2024 1,336.60p 1,349.60p 1,332.56p 1,337.80p 24,536
19/08/2024 1,353.20p 1,353.20p 1,332.63p 1,335.00p 21,274
16/08/2024 1,342.80p 1,353.60p 1,335.83p 1,337.00p 25,262
15/08/2024 1,348.00p 1,350.36p 1,329.60p 1,339.00p 90,007
14/08/2024 1,344.80p 1,352.58p 1,340.42p 1,349.80p 35,531
13/08/2024 1,332.00p 1,340.60p 1,330.71p 1,340.60p 93,026
12/08/2024 1,329.20p 1,335.80p 1,316.60p 1,332.00p 105,211
09/08/2024 1,335.00p 1,340.00p 1,331.60p 1,331.80p 41,752
08/08/2024 1,328.40p 1,342.00p 1,328.40p 1,330.80p 32,577
07/08/2024 1,350.20p 1,350.20p 1,328.28p 1,332.40p 35,998
06/08/2024 1,344.00p 1,349.12p 1,329.00p 1,337.20p 101,260
05/08/2024 1,374.60p 1,376.80p 1,336.00p 1,336.00p 18,494
02/08/2024 1,349.40p 1,358.49p 1,346.60p 1,352.60p 32,656
01/08/2024 1,335.60p 1,349.05p 1,331.88p 1,345.80p 81,728
31/07/2024 1,324.80p 1,329.00p 1,320.00p 1,328.00p 97,107
30/07/2024 1,315.20p 1,322.97p 1,312.20p 1,315.00p 19,441
29/07/2024 1,306.80p 1,320.19p 1,306.80p 1,315.50p 18,346
26/07/2024 1,305.00p 1,314.06p 1,298.00p 1,307.80p 43,544
25/07/2024 1,308.00p 1,315.40p 1,303.64p 1,307.80p 28,867
24/07/2024 1,309.40p 1,315.00p 1,307.20p 1,310.40p 57,424
23/07/2024 1,305.80p 1,311.90p 1,296.00p 1,311.90p 55,446
22/07/2024 1,313.80p 1,322.20p 1,306.60p 1,306.60p 50,390
19/07/2024 1,326.40p 1,330.32p 1,315.60p 1,315.60p 26,423
18/07/2024 1,330.00p 1,335.80p 1,327.34p 1,330.40p 64,083
17/07/2024 1,327.20p 1,332.00p 1,322.79p 1,332.00p 101,153
16/07/2024 1,317.40p 1,327.40p 1,316.49p 1,327.40p 185,789
15/07/2024 1,320.00p 1,321.60p 1,309.35p 1,315.20p 25,635
12/07/2024 1,307.20p 1,319.20p 1,305.20p 1,312.60p 63,209
11/07/2024 1,300.60p 1,314.89p 1,297.35p 1,313.60p 28,653
10/07/2024 1,306.60p 1,309.04p 1,299.20p 1,303.80p 38,615
09/07/2024 1,308.00p 1,308.00p 1,295.00p 1,295.00p 30,608
08/07/2024 1,300.60p 1,310.00p 1,290.80p 1,309.20p 32,543
05/07/2024 1,295.60p 1,306.71p 1,288.20p 1,304.70p 27,373
04/07/2024 1,294.00p 1,296.47p 1,290.80p 1,294.10p 39,191
03/07/2024 1,287.00p 1,299.80p 1,284.75p 1,295.80p 20,069
02/07/2024 1,289.80p 1,291.17p 1,282.13p 1,284.00p 65,650
01/07/2024 1,306.20p 1,306.20p 1,284.00p 1,285.10p 31,862
28/06/2024 1,310.00p 1,314.60p 1,302.20p 1,309.20p 42,316
27/06/2024 1,317.80p 1,317.80p 1,304.07p 1,309.20p 29,340
26/06/2024 1,313.80p 1,316.36p 1,306.20p 1,306.20p 8,565
25/06/2024 1,319.40p 1,321.60p 1,314.40p 1,315.00p 16,517
24/06/2024 1,316.60p 1,321.20p 1,314.60p 1,314.60p 323,676
21/06/2024 1,324.80p 1,334.71p 1,315.60p 1,318.20p 49,567
20/06/2024 1,321.00p 1,333.80p 1,317.80p 1,321.20p 30,683
19/06/2024 1,324.40p 1,343.60p 1,321.49p 1,329.00p 49,865
18/06/2024 1,310.00p 1,334.60p 1,310.00p 1,332.60p 39,409
17/06/2024 1,328.80p 1,332.76p 1,313.40p 1,315.80p 45,181
14/06/2024 1,326.40p 1,336.60p 1,321.06p 1,330.40p 150,388
13/06/2024 1,310.20p 1,321.40p 1,305.89p 1,317.40p 36,627
12/06/2024 1,288.80p 1,318.00p 1,288.80p 1,316.40p 48,853
11/06/2024 1,298.00p 1,302.80p 1,290.83p 1,293.40p 128,120
10/06/2024 1,300.00p 1,306.40p 1,290.60p 1,290.70p 16,231
07/06/2024 1,320.20p 1,321.13p 1,300.93p 1,305.20p 73,601
06/06/2024 1,317.60p 1,327.40p 1,314.00p 1,320.10p 16,545
05/06/2024 1,321.00p 1,323.20p 1,316.33p 1,319.40p 43,402
04/06/2024 1,307.00p 1,324.42p 1,307.00p 1,322.20p 69,097
03/06/2024 1,302.00p 1,316.17p 1,301.80p 1,312.40p 18,477
31/05/2024 1,284.00p 1,303.60p 1,282.21p 1,302.20p 71,762
30/05/2024 1,277.80p 1,287.00p 1,276.66p 1,285.30p 43,862
29/05/2024 1,282.80p 1,293.36p 1,277.40p 1,277.70p 73,100
28/05/2024 1,295.00p 1,307.96p 1,295.00p 1,297.10p 19,915
27/05/2024 1,310.20p 1,311.98p 1,298.80p 1,302.40p 56,027