Market data

Select a section

iShares III iSh € Govt Bnd Clmt UCTS GBP HDG Ac

(SEGP)
Sector: n/a
510.65p
-0.55p -0.11
Last updated: 16:35:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
25/06/2025 512.50p 512.90p 509.60p 510.65p 6,346
24/06/2025 512.30p 513.90p 508.90p 511.20p 11,023
23/06/2025 509.90p 512.40p 507.30p 511.55p 6,969
20/06/2025 512.10p 513.40p 510.00p 511.05p 572,971
19/06/2025 511.00p 513.10p 509.10p 510.55p 4,117
18/06/2025 511.00p 513.50p 509.40p 511.65p 13,440
17/06/2025 510.30p 513.50p 508.55p 510.45p 1,991
16/06/2025 509.80p 512.10p 508.30p 510.75p 4,408
13/06/2025 510.90p 513.40p 510.10p 510.15p 5,541
12/06/2025 512.40p 513.00p 511.30p 512.55p 3,240
11/06/2025 511.70p 513.20p 510.10p 510.80p 8,002
10/06/2025 511.10p 512.00p 510.10p 511.25p 10,887
09/06/2025 510.50p 512.40p 506.90p 509.95p 2,962
06/06/2025 509.80p 511.30p 509.40p 509.95p 2,211
05/06/2025 511.40p 512.90p 506.50p 509.00p 6,265
04/06/2025 511.30p 512.90p 509.90p 510.90p 4,799
03/06/2025 512.30p 512.40p 510.50p 511.15p 6,966
02/06/2025 511.10p 513.20p 508.00p 510.55p 6,675
30/05/2025 511.70p 513.40p 509.60p 511.20p 7,599
29/05/2025 508.90p 511.10p 507.50p 510.70p 1,885
28/05/2025 509.70p 511.80p 508.50p 509.45p 4,294
27/05/2025 510.20p 511.90p 508.70p 509.65p 7,211
26/05/2025 506.90p 510.30p 505.50p 507.55p 3,652
23/05/2025 506.90p 510.30p 505.50p 507.55p 3,652
22/05/2025 505.70p 507.10p 501.90p 505.70p 19,907
21/05/2025 506.90p 507.00p 503.10p 505.65p 6,372
20/05/2025 507.70p 509.00p 506.10p 507.05p 3,251
19/05/2025 507.30p 509.20p 504.90p 507.70p 11,705
16/05/2025 508.00p 510.10p 504.70p 507.55p 6,430
15/05/2025 504.40p 506.50p 501.40p 506.15p 5,481
14/05/2025 504.00p 505.30p 503.40p 503.50p 24,455
13/05/2025 504.80p 505.40p 503.50p 504.00p 8,820
12/05/2025 505.90p 506.40p 504.30p 504.95p 63,214
09/05/2025 506.90p 507.90p 505.90p 507.25p 77,569
08/05/2025 509.60p 511.80p 508.20p 508.25p 2,197
07/05/2025 504.10p 509.80p 506.60p 509.50p 549
06/05/2025 504.10p 508.80p 503.90p 507.40p 42,786
05/05/2025 509.30p 509.90p 507.40p 507.70p 1,250
02/05/2025 509.30p 509.90p 507.40p 507.70p 1,250
01/05/2025 515.60p 515.60p 507.60p 510.35p 19,467
30/04/2025 510.80p 510.80p 508.90p 510.10p 2,682
29/04/2025 508.20p 508.70p 507.51p 508.10p 1,483
28/04/2025 508.30p 508.00p 507.21p 508.00p 47
25/04/2025 508.30p 509.40p 508.85p 508.85p 158
24/04/2025 508.30p 510.00p 508.30p 510.00p 20,684
23/04/2025 508.30p 508.34p 507.50p 507.50p 1,036
22/04/2025 508.30p 508.70p 508.00p 508.70p 40,608
21/04/2025 498.65p 508.04p 505.42p 507.55p 1,058
18/04/2025 498.65p 508.04p 505.42p 507.55p 1,058
17/04/2025 498.65p 508.04p 505.42p 507.55p 1,058
16/04/2025 498.65p 506.60p 505.87p 506.20p 2,641
15/04/2025 498.65p 505.72p 504.85p 504.85p 2,224
14/04/2025 498.65p 506.20p 505.49p 506.00p 3,132
11/04/2025 498.65p 505.60p 503.71p 504.30p 717
10/04/2025 498.65p 503.75p 501.65p 503.75p 4,015
09/04/2025 498.65p 502.60p 500.68p 502.60p 2,994
08/04/2025 498.65p 501.39p 500.21p 501.35p 3,336
07/04/2025 498.65p 506.09p 501.88p 501.88p 2,445
04/04/2025 498.65p 504.97p 503.40p 503.40p 15,344
03/04/2025 498.65p 501.88p 501.36p 501.50p 76,498
02/04/2025 498.65p 501.54p 499.45p 499.45p 44,653
01/04/2025 498.65p 500.98p 500.65p 500.65p 548
31/03/2025 498.65p 500.33p 498.65p 498.85p 39,998
28/03/2025 492.70p 499.66p 499.02p 499.03p 2,236
27/03/2025 492.70p 497.72p 497.25p 497.73p 639
26/03/2025 492.70p 497.26p 496.94p 497.03p 3,463
25/03/2025 492.70p 496.90p 495.81p 496.90p 7,911
24/03/2025 492.70p 497.25p 496.61p 497.25p 5,489
21/03/2025 492.70p 497.75p 497.18p 497.17p 1,852
20/03/2025 492.70p 497.78p 496.90p 496.90p 1,902
19/03/2025 492.70p 497.03p 496.54p 496.62p 6,197
18/03/2025 492.70p 495.75p 495.22p 495.75p 4,573
17/03/2025 492.70p 496.50p 495.77p 496.50p 10,251
14/03/2025 492.70p 493.72p 492.91p 493.73p 2,785
13/03/2025 492.70p 494.07p 492.70p 494.08p 18,695
12/03/2025 495.40p 494.21p 492.55p 493.70p 3,201
11/03/2025 495.40p 494.29p 493.28p 493.28p 3,688
10/03/2025 495.40p 495.45p 494.51p 494.62p 21,431
07/03/2025 494.70p 496.11p 494.22p 494.22p 19,623
06/03/2025 502.10p 493.84p 493.06p 493.13p 5,498
05/03/2025 502.10p 499.16p 495.63p 495.63p 5,094
04/03/2025 502.10p 505.28p 503.72p 504.25p 1,074
03/03/2025 502.10p 505.32p 504.40p 504.40p 725
28/02/2025 502.10p 507.62p 507.20p 507.40p 2,809
27/02/2025 502.10p 506.75p 505.91p 506.75p 35
26/02/2025 502.10p 506.50p 505.87p 506.30p 1,611
25/02/2025 502.10p 505.25p 504.60p 505.25p 33
24/02/2025 502.10p 504.35p 503.94p 504.35p 464
21/02/2025 502.10p 504.60p 503.84p 504.60p 1,162
20/02/2025 502.10p 502.50p 501.78p 502.50p 276
19/02/2025 502.10p 503.14p 501.95p 501.95p 851
18/02/2025 502.10p 504.13p 503.51p 504.10p 10,490
17/02/2025 502.10p 504.16p 503.62p 504.05p 913
14/02/2025 502.10p 506.30p 505.65p 505.65p 1,140
13/02/2025 502.10p 506.16p 505.08p 506.05p 795
12/02/2025 502.10p 504.17p 503.15p 503.40p 6,332
11/02/2025 502.10p 505.97p 504.61p 504.65p 4,358
10/02/2025 502.10p 507.38p 507.00p 507.35p 1,402
07/02/2025 502.10p 507.57p 506.19p 506.70p 793
06/02/2025 502.10p 508.25p 506.25p 507.25p 4,343
05/02/2025 502.10p 507.48p 507.16p 505.85p 5,674
04/02/2025 502.10p 505.85p 504.31p 505.85p 2,107
03/02/2025 502.10p 505.85p 504.47p 505.85p 2,374
31/01/2025 502.10p 503.15p 502.10p 503.15p 18,664
30/01/2025 499.10p 501.25p 500.92p 501.25p 1,413
29/01/2025 499.10p 500.86p 499.47p 499.48p 3,364
28/01/2025 499.10p 500.44p 499.75p 499.75p 2,065
27/01/2025 499.10p 500.78p 500.40p 500.50p 825
24/01/2025 499.10p 500.55p 497.68p 500.05p 0
23/01/2025 499.10p 500.05p 499.94p 500.05p 314
22/01/2025 499.10p 501.33p 500.70p 500.70p 2,295
21/01/2025 499.10p 501.09p 500.55p 500.95p 479
20/01/2025 499.10p 500.25p 499.07p 500.25p 3,548
17/01/2025 499.10p 500.49p 499.63p 499.63p 863
16/01/2025 499.10p 498.78p 497.28p 498.25p 1,105
15/01/2025 499.10p 498.25p 495.44p 498.25p 9,167
14/01/2025 499.10p 495.43p 494.35p 494.35p 1,133
13/01/2025 499.10p 495.54p 494.97p 494.97p 928
10/01/2025 499.10p 496.39p 496.23p 496.23p 120
09/01/2025 499.10p 498.00p 497.52p 497.52p 773
08/01/2025 499.10p 499.56p 498.08p 498.08p 35,361
07/01/2025 500.80p 500.80p 499.53p 499.53p 22,325
06/01/2025 502.80p 501.00p 500.84p 500.55p 2,966
03/01/2025 502.80p 502.26p 500.55p 500.55p 1,151
02/01/2025 502.80p 504.44p 502.80p 502.80p 64
01/01/2025 502.80p 504.00p 503.65p 503.65p 485
31/12/2024 502.80p 504.00p 503.65p 503.65p 485
30/12/2024 502.80p 503.15p 502.59p 503.15p 9,773
27/12/2024 505.00p 503.19p 501.41p 502.35p 3,447
26/12/2024 505.00p 506.55p 504.15p 504.15p 5,141
25/12/2024 505.00p 506.55p 504.15p 504.15p 5,141

Market data

Select a section