IShares GBP Index-Linked Gilts ETF GBP (DIST)

(INXG)
Sector: n/a
1,147.40p
-10.60p -0.92
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
13/06/2025 1,160.00p 1,164.80p 1,147.40p 1,147.40p 14,878
12/06/2025 1,149.00p 1,160.20p 1,135.80p 1,158.00p 72,669
11/06/2025 1,136.20p 1,148.80p 1,134.40p 1,140.00p 59,689
10/06/2025 1,141.60p 1,146.80p 1,135.20p 1,137.20p 318,520
09/06/2025 1,143.80p 1,143.80p 1,123.40p 1,135.50p 28,745
06/06/2025 1,144.00p 1,144.00p 1,131.40p 1,134.40p 56,648
05/06/2025 1,137.20p 1,146.00p 1,129.20p 1,135.60p 59,220
04/06/2025 1,146.20p 1,146.20p 1,126.20p 1,136.20p 38,996
03/06/2025 1,146.60p 1,147.20p 1,121.40p 1,132.60p 42,043
02/06/2025 1,124.40p 1,141.00p 1,107.80p 1,127.80p 85,515
30/05/2025 1,119.00p 1,135.60p 1,107.00p 1,124.20p 144,268
29/05/2025 1,110.00p 1,131.80p 1,101.20p 1,119.10p 24,159
28/05/2025 1,130.00p 1,130.00p 1,106.20p 1,110.00p 31,379
27/05/2025 1,131.20p 1,138.80p 1,108.80p 1,118.90p 54,814
26/05/2025 1,121.60p 1,121.60p 1,096.20p 1,110.20p 58,627
23/05/2025 1,121.60p 1,121.60p 1,096.20p 1,110.20p 58,627
22/05/2025 1,100.00p 1,116.00p 1,093.20p 1,103.10p 59,630
21/05/2025 1,105.40p 1,116.00p 1,088.80p 1,103.00p 152,255
20/05/2025 1,119.00p 1,124.20p 1,104.20p 1,110.60p 151,530
19/05/2025 1,127.00p 1,127.00p 1,094.00p 1,112.90p 110,995
16/05/2025 1,133.00p 1,137.60p 1,113.20p 1,116.80p 179,136
15/05/2025 1,111.00p 1,134.60p 1,102.00p 1,114.80p 142,627
14/05/2025 1,156.40p 1,161.00p 1,144.40p 1,147.00p 34,173
13/05/2025 1,155.00p 1,166.40p 1,142.00p 1,154.50p 92,851
12/05/2025 1,136.20p 1,161.80p 1,133.60p 1,157.00p 118,571
09/05/2025 1,174.20p 1,192.70p 1,149.44p 1,157.60p 43,242
08/05/2025 1,178.60p 1,183.60p 1,165.00p 1,165.00p 42,508
07/05/2025 1,174.20p 1,185.50p 1,171.75p 1,179.70p 37,106
06/05/2025 1,159.20p 1,181.80p 1,159.20p 1,172.20p 68,492
05/05/2025 1,187.00p 1,194.80p 1,176.70p 1,176.70p 96,269
02/05/2025 1,187.00p 1,194.80p 1,176.70p 1,176.70p 96,269
01/05/2025 1,188.00p 1,199.80p 1,174.80p 1,176.90p 36,409
30/04/2025 1,188.20p 1,199.80p 1,172.20p 1,185.80p 163,741
29/04/2025 1,180.40p 1,199.80p 1,178.34p 1,181.40p 21,605
28/04/2025 1,185.80p 1,197.20p 1,175.80p 1,180.90p 40,272
25/04/2025 1,183.60p 1,190.60p 1,159.60p 1,186.80p 42,035
24/04/2025 1,165.80p 1,185.00p 1,165.80p 1,185.00p 55,440
23/04/2025 1,177.60p 1,185.40p 1,167.10p 1,167.10p 125,036
22/04/2025 1,172.20p 1,175.00p 1,145.20p 1,162.40p 46,679
21/04/2025 1,171.20p 1,176.00p 1,142.80p 1,170.40p 82,134
18/04/2025 1,171.20p 1,176.00p 1,142.80p 1,170.40p 82,134
17/04/2025 1,171.20p 1,176.00p 1,142.80p 1,170.40p 82,134
16/04/2025 1,153.40p 1,173.60p 1,138.80p 1,157.60p 93,580
15/04/2025 1,154.40p 1,168.00p 1,139.20p 1,144.70p 78,947
14/04/2025 1,152.40p 1,157.40p 1,120.00p 1,149.00p 78,812
11/04/2025 1,153.00p 1,157.80p 1,130.45p 1,138.80p 87,646
10/04/2025 1,120.00p 1,167.20p 1,120.00p 1,155.50p 106,987
09/04/2025 1,145.00p 1,166.00p 1,127.38p 1,134.00p 177,296
08/04/2025 1,181.40p 1,181.40p 1,152.00p 1,163.90p 47,643
07/04/2025 1,205.00p 1,208.60p 1,162.00p 1,166.30p 166,324
04/04/2025 1,201.60p 1,203.80p 1,179.20p 1,190.70p 84,130
03/04/2025 1,190.00p 1,206.00p 1,183.40p 1,191.40p 50,884
02/04/2025 1,185.40p 1,192.40p 1,169.40p 1,182.40p 39,602
01/04/2025 1,191.80p 1,198.20p 1,174.60p 1,188.20p 29,940
31/03/2025 1,182.40p 1,198.20p 1,179.40p 1,180.40p 31,113
28/03/2025 1,180.00p 1,188.40p 1,170.80p 1,180.80p 35,376
27/03/2025 1,182.00p 1,187.20p 1,168.40p 1,175.20p 135,860
26/03/2025 1,177.00p 1,193.80p 1,165.80p 1,180.30p 102,938
25/03/2025 1,175.00p 1,187.00p 1,172.00p 1,173.10p 79,671
24/03/2025 1,180.00p 1,188.00p 1,173.84p 1,177.40p 44,630
21/03/2025 1,192.20p 1,199.80p 1,176.40p 1,176.40p 135,849
20/03/2025 1,197.20p 1,204.12p 1,191.40p 1,194.30p 25,255
19/03/2025 1,191.20p 1,200.80p 1,179.80p 1,193.70p 59,086
18/03/2025 1,185.40p 1,195.60p 1,178.80p 1,188.20p 90,912
17/03/2025 1,185.60p 1,196.40p 1,182.00p 1,192.50p 161,320
14/03/2025 1,184.20p 1,201.40p 1,176.40p 1,186.70p 213,854
13/03/2025 1,174.80p 1,187.00p 1,170.00p 1,184.00p 161,828
12/03/2025 1,180.40p 1,188.00p 1,165.60p 1,174.60p 37,709
11/03/2025 1,193.80p 1,202.40p 1,177.60p 1,180.20p 40,715
10/03/2025 1,180.60p 1,206.20p 1,180.60p 1,192.00p 18,115
07/03/2025 1,192.40p 1,206.40p 1,176.80p 1,192.20p 149,724
06/03/2025 1,177.00p 1,195.40p 1,153.00p 1,190.40p 74,598
05/03/2025 1,190.00p 1,196.58p 1,165.80p 1,188.00p 130,663
04/03/2025 1,206.60p 1,210.40p 1,200.14p 1,204.20p 44,251
03/03/2025 1,205.40p 1,214.20p 1,185.35p 1,200.50p 50,272
28/02/2025 1,211.60p 1,215.80p 1,207.20p 1,207.60p 57,849
27/02/2025 1,210.00p 1,216.00p 1,206.27p 1,207.90p 48,283
26/02/2025 1,214.00p 1,229.80p 1,208.50p 1,208.80p 50,482
25/02/2025 1,207.60p 1,214.80p 1,202.40p 1,210.00p 54,623
24/02/2025 1,204.60p 1,217.20p 1,198.35p 1,203.20p 49,643
21/02/2025 1,200.20p 1,204.80p 1,192.40p 1,201.80p 41,037
20/02/2025 1,199.40p 1,209.20p 1,193.20p 1,198.30p 79,588
19/02/2025 1,200.00p 1,204.00p 1,197.50p 1,197.50p 96,790
18/02/2025 1,204.40p 1,213.83p 1,200.23p 1,205.60p 49,922
17/02/2025 1,210.00p 1,213.23p 1,194.80p 1,211.10p 130,510
14/02/2025 1,215.00p 1,219.97p 1,210.60p 1,216.70p 100,543
13/02/2025 1,201.80p 1,222.20p 1,136.10p 1,220.20p 111,751
12/02/2025 1,232.40p 1,232.40p 1,205.40p 1,210.60p 27,672
11/02/2025 1,220.00p 1,222.46p 1,214.80p 1,219.90p 59,809
10/02/2025 1,237.40p 1,237.40p 1,219.68p 1,223.10p 24,969
07/02/2025 1,223.60p 1,234.80p 1,218.11p 1,221.20p 101,604
06/02/2025 1,230.00p 1,237.80p 1,225.00p 1,229.20p 121,048
05/02/2025 1,217.60p 1,230.80p 1,208.80p 1,229.20p 122,379
04/02/2025 1,228.20p 1,228.20p 1,209.20p 1,220.30p 56,366
03/02/2025 1,222.80p 1,228.76p 1,214.00p 1,220.30p 194,809
31/01/2025 1,214.40p 1,239.00p 1,208.40p 1,212.20p 180,010
30/01/2025 1,210.20p 1,224.00p 1,209.95p 1,212.20p 69,276
29/01/2025 1,209.60p 1,220.20p 1,205.00p 1,205.00p 51,470
28/01/2025 1,207.00p 1,209.05p 1,201.80p 1,204.80p 77,057
27/01/2025 1,227.40p 1,227.40p 1,201.80p 1,208.90p 50,435
24/01/2025 1,202.00p 1,213.20p 1,200.00p 1,205.40p 47,948
23/01/2025 1,200.00p 1,217.80p 1,200.00p 1,208.40p 49,432
22/01/2025 1,220.00p 1,220.00p 1,201.79p 1,205.40p 78,733
21/01/2025 1,197.60p 1,218.00p 1,190.20p 1,205.30p 51,560
20/01/2025 1,200.00p 1,215.40p 1,193.60p 1,198.80p 86,807
17/01/2025 1,206.00p 1,218.40p 1,199.80p 1,202.60p 203,054
16/01/2025 1,203.40p 1,204.00p 1,185.84p 1,187.00p 34,964
15/01/2025 1,175.60p 1,190.80p 1,156.20p 1,187.00p 38,285
14/01/2025 1,167.00p 1,185.00p 1,160.40p 1,160.40p 78,916
13/01/2025 1,146.00p 1,172.60p 1,146.00p 1,163.20p 267,327
10/01/2025 1,165.40p 1,174.60p 1,160.60p 1,168.60p 118,756
09/01/2025 1,161.00p 1,174.95p 1,157.53p 1,169.80p 173,206
08/01/2025 1,185.40p 1,201.00p 1,168.00p 1,172.70p 369,325
07/01/2025 1,195.20p 1,205.40p 1,184.59p 1,185.70p 117,593
06/01/2025 1,201.20p 1,202.44p 1,192.38p 1,195.60p 41,378
03/01/2025 1,198.20p 1,207.75p 1,196.20p 1,198.80p 48,641
02/01/2025 1,198.80p 1,210.11p 1,196.70p 1,200.00p 30,315
01/01/2025 1,194.00p 1,207.37p 1,190.20p 1,201.60p 10,801
31/12/2024 1,194.00p 1,207.37p 1,190.20p 1,201.60p 10,801
30/12/2024 1,194.00p 1,203.60p 1,192.00p 1,194.00p 50,602
27/12/2024 1,197.00p 1,206.40p 1,190.00p 1,193.40p 35,485
26/12/2024 1,206.20p 1,206.20p 1,192.00p 1,192.20p 25,516
25/12/2024 1,206.20p 1,206.20p 1,192.00p 1,192.20p 25,516
24/12/2024 1,206.20p 1,206.20p 1,192.00p 1,192.20p 25,516
23/12/2024 1,203.80p 1,216.80p 1,199.60p 1,201.30p 60,427
20/12/2024 1,201.20p 1,210.63p 1,194.42p 1,210.20p 52,284
19/12/2024 1,201.80p 1,202.60p 1,191.20p 1,199.60p 65,808
18/12/2024 1,204.20p 1,214.60p 1,196.80p 1,202.70p 107,674
17/12/2024 1,207.00p 1,214.22p 1,204.00p 1,205.50p 141,602
16/12/2024 1,237.00p 1,237.00p 1,211.00p 1,212.20p 70,822