Market data

Select a section

iShares III iSh € Govt Bnd Clmt UCTS GBP HDG Ac

(SEGP)
Sector: n/a
504.30p
0.55p 0.11
Last updated: 16:38:44

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/12/2024 505.00p 506.55p 504.15p 504.15p 5,141
23/12/2024 505.00p 505.19p 503.70p 503.70p 4,172
20/12/2024 504.70p 505.50p 504.70p 505.15p 725,673
19/12/2024 506.60p 504.59p 504.35p 504.35p 449
18/12/2024 506.60p 506.60p 506.30p 506.35p 4,466
17/12/2024 503.60p 507.50p 505.05p 506.55p 0
16/12/2024 503.60p 507.85p 505.25p 506.35p 0
13/12/2024 503.60p 509.05p 506.10p 506.45p 0
12/12/2024 503.60p 511.85p 508.10p 508.45p 0
11/12/2024 503.60p 513.00p 510.35p 510.70p 0
10/12/2024 503.60p 512.60p 510.05p 511.25p 0
09/12/2024 503.60p 512.60p 510.55p 511.25p 0
06/12/2024 503.60p 512.85p 510.40p 511.15p 0
05/12/2024 503.60p 512.80p 510.70p 511.30p 0
04/12/2024 503.60p 511.70p 508.85p 511.30p 0
03/12/2024 503.60p 512.05p 509.35p 510.95p 0
02/12/2024 503.60p 512.15p 509.65p 510.90p 0

Market data

Select a section