Market data

Select a section

iShares III iSh € Govt Bnd Clmt UCTS GBP HDG Ac

(SEGP)
Sector: n/a
517.65p
-0.05p -0.01
Last updated: 16:35:36

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 519.60p 520.40p 515.10p 517.65p 9,637
30/10/2025 519.60p 519.60p 514.60p 517.70p 6,946
29/10/2025 517.90p 518.00p 517.00p 517.85p 62,909
28/10/2025 517.90p 518.30p 517.00p 517.35p 7,640
27/10/2025 516.90p 517.60p 516.20p 517.30p 21,896
24/10/2025 518.70p 520.90p 516.50p 516.85p 5,624
23/10/2025 518.40p 519.20p 517.90p 518.50p 38,508
22/10/2025 520.10p 520.10p 518.60p 519.10p 7,647
21/10/2025 519.40p 519.60p 518.20p 519.00p 4,355
20/10/2025 518.50p 518.80p 517.40p 518.25p 11,380
17/10/2025 520.30p 520.80p 517.90p 518.25p 4,005
16/10/2025 515.40p 520.80p 515.40p 518.65p 6,092
15/10/2025 517.40p 519.20p 517.20p 518.85p 3,632
14/10/2025 516.60p 517.10p 515.90p 516.85p 4,078
13/10/2025 515.30p 517.10p 514.30p 515.35p 13,250
10/10/2025 514.20p 515.60p 513.20p 515.15p 9,415
09/10/2025 513.90p 516.00p 511.00p 513.00p 7,651
08/10/2025 513.00p 514.20p 512.30p 513.60p 6,322
07/10/2025 511.90p 512.10p 510.70p 511.95p 7,930
06/10/2025 512.30p 512.80p 510.90p 511.95p 166,211
03/10/2025 512.90p 515.30p 512.20p 512.90p 52,978
02/10/2025 512.50p 513.00p 511.70p 512.65p 18,258
01/10/2025 511.50p 514.90p 510.60p 512.15p 5,281
30/09/2025 512.80p 514.40p 511.20p 511.95p 98,380
29/09/2025 511.60p 512.10p 510.70p 511.80p 7,461
26/09/2025 510.10p 513.20p 509.00p 510.45p 4,826
25/09/2025 510.60p 520.20p 509.40p 509.50p 4,166
24/09/2025 511.10p 511.30p 509.60p 510.30p 6,750
23/09/2025 511.20p 512.80p 508.00p 510.15p 6,548
22/09/2025 510.80p 511.00p 509.90p 510.10p 15,356
19/09/2025 510.80p 511.10p 510.00p 510.30p 29,678
18/09/2025 513.20p 514.90p 510.60p 511.20p 13,780
17/09/2025 512.70p 513.10p 511.60p 512.55p 9,860
16/09/2025 512.60p 512.90p 511.00p 511.90p 7,895
15/09/2025 511.40p 514.10p 510.60p 511.75p 12,658
12/09/2025 512.40p 513.50p 508.50p 510.85p 5,680
11/09/2025 512.30p 514.60p 511.10p 512.55p 4,304
10/09/2025 512.40p 514.50p 511.10p 512.00p 5,678
09/09/2025 512.30p 514.10p 511.20p 511.65p 11,377
08/09/2025 511.50p 512.50p 510.70p 512.20p 9,536
05/09/2025 510.40p 512.70p 509.40p 511.05p 9,341
04/09/2025 508.70p 510.30p 508.00p 508.80p 6,679
03/09/2025 506.90p 508.40p 504.40p 508.00p 11,979
02/09/2025 507.30p 507.30p 504.30p 506.15p 5,600
01/09/2025 508.40p 508.80p 507.30p 507.95p 12,270
29/08/2025 510.00p 511.90p 508.30p 508.45p 4,195
28/08/2025 509.90p 511.50p 507.70p 509.35p 200,250
27/08/2025 508.90p 509.90p 507.70p 508.70p 6,982
26/08/2025 508.60p 510.50p 507.60p 508.65p 10,990
25/08/2025 508.70p 512.30p 507.90p 509.95p 20,798
22/08/2025 508.70p 512.30p 507.90p 509.95p 20,798
21/08/2025 510.50p 510.50p 508.00p 508.40p 3,213
20/08/2025 509.30p 510.30p 508.40p 509.85p 2,313
19/08/2025 508.70p 509.30p 507.50p 508.75p 4,404
18/08/2025 508.70p 509.90p 507.80p 508.15p 15,712
15/08/2025 511.00p 511.20p 507.90p 508.10p 10,389
14/08/2025 512.30p 513.90p 508.90p 510.70p 25,369
13/08/2025 510.10p 512.10p 509.40p 511.45p 12,256
12/08/2025 510.90p 511.00p 508.30p 509.05p 7,889
11/08/2025 511.50p 512.50p 510.30p 510.55p 8,175
08/08/2025 512.70p 513.00p 510.50p 511.00p 4,274
07/08/2025 512.10p 513.10p 511.20p 512.55p 12,539
06/08/2025 512.70p 512.80p 511.40p 512.10p 3,172
05/08/2025 513.00p 515.10p 511.60p 512.75p 3,777
04/08/2025 510.70p 513.10p 509.30p 512.45p 8,366
01/08/2025 509.40p 512.10p 506.50p 510.55p 9,525
31/07/2025 510.70p 510.90p 509.90p 510.15p 1,366
30/07/2025 510.10p 511.70p 508.90p 509.45p 27,229
29/07/2025 510.20p 512.60p 508.90p 510.10p 40,271
28/07/2025 509.60p 511.50p 508.50p 509.80p 21,427
25/07/2025 508.40p 509.00p 506.60p 508.70p 7,231
24/07/2025 510.90p 512.80p 506.90p 509.35p 9,422
23/07/2025 511.80p 512.70p 511.10p 512.50p 8,680
22/07/2025 512.10p 513.60p 508.60p 512.45p 4,158
21/07/2025 509.70p 511.90p 509.50p 511.55p 8,798
18/07/2025 508.90p 509.40p 508.10p 508.60p 5,006
17/07/2025 508.60p 509.70p 507.60p 509.05p 1,997
16/07/2025 507.80p 510.90p 507.10p 508.45p 4,849
15/07/2025 507.90p 509.60p 506.50p 507.65p 5,400
14/07/2025 507.70p 510.00p 506.30p 506.95p 11,173
11/07/2025 508.30p 508.40p 506.50p 507.20p 7,933
10/07/2025 509.60p 511.90p 507.60p 508.00p 4,801
09/07/2025 509.40p 509.60p 508.30p 509.05p 4,415
08/07/2025 509.60p 511.20p 505.50p 508.70p 5,272
07/07/2025 511.80p 511.80p 509.70p 509.95p 9,102
04/07/2025 512.40p 512.60p 511.20p 511.35p 9,831
03/07/2025 510.30p 511.50p 507.60p 511.05p 5,415
02/07/2025 511.20p 511.30p 508.70p 509.45p 38,657
01/07/2025 511.40p 514.70p 509.00p 511.35p 4,109
30/06/2025 511.20p 513.20p 510.30p 510.45p 13,907
27/06/2025 511.60p 511.60p 509.70p 510.25p 6,036
26/06/2025 511.90p 512.20p 510.20p 510.80p 13,946
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

Market data

Select a section