UK markets open in 5 hours 32 minutes
NIKKEI 225
38,548.95 +312.88 (+0.82%) HANG SENG
18,578.30 0.00 (0.00%) CRUDE OIL
78.81 +0.33 (+0.42%) GOLD FUTURES
2,336.40 +5.20 (+0.22%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,674.95 -535.66 (-1.05%)
iShares € Govt Bond 3-5yr ETF EUR Dist (IBGX.L)
LSE - LSE Delayed price. Currency in GBP
Add to watchlist
At close: 01:33PM BST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 137.00 | 137.00 | 137.00 | 137.36 | 137.36 | 4,865 |
| 02 May 2024 | 136.64 | 136.77 | 136.64 | 136.74 | 136.74 | 122 |
| 01 May 2024 | 136.41 | 136.41 | 136.15 | 136.35 | 136.35 | 250 |
| 30 Apr 2024 | 136.56 | 136.56 | 136.56 | 136.16 | 136.16 | 1,808 |
| 29 Apr 2024 | 136.72 | 136.72 | 136.72 | 136.57 | 136.57 | 132 |
| 26 Apr 2024 | 136.82 | 136.82 | 136.82 | 136.82 | 136.82 | - |
| 25 Apr 2024 | 136.63 | 136.63 | 136.63 | 136.63 | 136.63 | - |
| 24 Apr 2024 | 137.13 | 137.13 | 137.13 | 137.13 | 137.13 | - |
| 23 Apr 2024 | 137.60 | 137.60 | 137.60 | 137.60 | 137.60 | - |
| 22 Apr 2024 | 137.54 | 137.73 | 137.54 | 138.09 | 138.09 | 644 |
| 19 Apr 2024 | 137.67 | 137.67 | 136.68 | 137.21 | 137.21 | 1,418 |
| 18 Apr 2024 | 137.27 | 137.27 | 137.27 | 136.73 | 136.73 | 174 |
| 17 Apr 2024 | 136.71 | 136.71 | 136.71 | 136.71 | 136.71 | - |
| 16 Apr 2024 | 136.55 | 136.55 | 136.55 | 136.73 | 136.73 | 2,041 |
| 15 Apr 2024 | 137.11 | 137.11 | 137.11 | 136.88 | 136.88 | 373 |
| 12 Apr 2024 | 137.32 | 137.32 | 137.32 | 137.37 | 137.37 | 1,279 |
| 11 Apr 2024 | 136.82 | 136.82 | 136.82 | 136.82 | 136.82 | - |
| 10 Apr 2024 | 137.49 | 137.52 | 137.48 | 137.11 | 137.11 | 6 |
| 09 Apr 2024 | 137.64 | 137.64 | 137.64 | 137.57 | 137.57 | 2 |
| 08 Apr 2024 | 137.48 | 137.48 | 137.48 | 137.48 | 137.48 | - |
| 05 Apr 2024 | 138.02 | 138.02 | 138.02 | 137.71 | 137.71 | 586 |
| 04 Apr 2024 | 137.68 | 137.68 | 137.68 | 137.81 | 137.81 | 941 |
| 03 Apr 2024 | 137.45 | 137.48 | 137.37 | 137.49 | 137.49 | 36,542 |
| 02 Apr 2024 | 137.43 | 137.45 | 137.43 | 137.41 | 137.41 | 5 |
| 28 Mar 2024 | 137.43 | 137.43 | 137.43 | 137.43 | 137.43 | - |
| 27 Mar 2024 | 137.92 | 137.92 | 137.92 | 137.90 | 137.90 | 1 |
| 26 Mar 2024 | 137.72 | 137.72 | 137.72 | 137.72 | 137.72 | - |
| 25 Mar 2024 | 138.08 | 138.08 | 138.08 | 137.54 | 137.54 | 56 |
| 22 Mar 2024 | 138.00 | 138.16 | 138.00 | 137.98 | 137.98 | 1,044 |
| 21 Mar 2024 | 137.60 | 137.60 | 137.60 | 137.60 | 137.60 | - |
| 20 Mar 2024 | 136.79 | 136.79 | 136.79 | 136.79 | 136.79 | - |
| 19 Mar 2024 | 136.79 | 136.79 | 136.79 | 136.79 | 136.79 | - |
| 18 Mar 2024 | 137.00 | 137.00 | 137.00 | 136.82 | 136.82 | 634 |
| 15 Mar 2024 | 136.70 | 136.70 | 136.70 | 136.87 | 136.87 | 1,451 |
| 14 Mar 2024 | 137.22 | 137.22 | 137.22 | 136.85 | 136.85 | 139 |
| 13 Mar 2024 | 137.34 | 137.34 | 137.34 | 137.34 | 137.34 | - |
| 12 Mar 2024 | 137.53 | 137.53 | 137.42 | 137.27 | 137.27 | 1 |
| 11 Mar 2024 | 137.11 | 137.29 | 137.11 | 137.17 | 137.17 | 765 |
| 08 Mar 2024 | 137.42 | 137.42 | 137.42 | 137.10 | 137.10 | 1 |
| 07 Mar 2024 | 137.19 | 137.19 | 137.19 | 137.38 | 137.38 | 1 |
| 06 Mar 2024 | 137.07 | 137.07 | 136.97 | 137.19 | 137.19 | 50 |
| 05 Mar 2024 | 137.01 | 137.01 | 137.01 | 136.96 | 136.96 | - |
| 04 Mar 2024 | 136.69 | 136.69 | 136.69 | 136.75 | 136.75 | 363 |
| 01 Mar 2024 | 136.74 | 136.75 | 136.74 | 136.89 | 136.89 | 1,270 |
| 29 Feb 2024 | 136.76 | 136.76 | 136.76 | 136.76 | 136.76 | - |
| 28 Feb 2024 | 136.66 | 136.71 | 136.59 | 136.65 | 136.65 | 113 |
| 27 Feb 2024 | 136.56 | 136.68 | 136.48 | 136.48 | 136.48 | 764 |
| 26 Feb 2024 | 136.63 | 136.63 | 136.63 | 136.63 | 136.63 | - |
| 23 Feb 2024 | 136.59 | 136.59 | 136.59 | 136.65 | 136.65 | 145 |
| 22 Feb 2024 | 136.68 | 136.68 | 136.68 | 136.59 | 136.59 | 176 |
| 21 Feb 2024 | 136.84 | 136.84 | 136.84 | 136.84 | 136.84 | - |
| 20 Feb 2024 | 136.97 | 137.03 | 136.93 | 137.00 | 137.00 | 1,120 |
| 19 Feb 2024 | 136.60 | 136.60 | 136.60 | 136.80 | 136.80 | 516 |
| 16 Feb 2024 | 136.89 | 136.89 | 136.70 | 136.81 | 136.81 | 1,826 |
| 15 Feb 2024 | 137.33 | 137.33 | 137.31 | 137.00 | 137.00 | 777 |
| 14 Feb 2024 | 136.91 | 136.91 | 136.91 | 136.91 | 136.91 | - |
| 13 Feb 2024 | 136.57 | 136.57 | 136.04 | 136.05 | 136.05 | 212 |
| 12 Feb 2024 | 136.71 | 136.71 | 136.71 | 136.71 | 136.71 | - |
| 09 Feb 2024 | 136.68 | 136.68 | 136.68 | 136.58 | 136.58 | 321 |
| 08 Feb 2024 | 137.03 | 137.09 | 136.84 | 136.84 | 136.84 | 712 |
| 07 Feb 2024 | 136.97 | 136.97 | 136.97 | 136.97 | 136.97 | - |
| 06 Feb 2024 | 137.62 | 137.72 | 137.37 | 137.26 | 137.26 | 234 |
| 05 Feb 2024 | 137.54 | 137.54 | 137.34 | 137.52 | 137.52 | 60 |
| 02 Feb 2024 | 137.80 | 137.80 | 137.43 | 137.53 | 137.53 | 155 |
| 01 Feb 2024 | 138.18 | 138.18 | 138.18 | 138.08 | 138.08 | 5,623 |
| 31 Jan 2024 | 137.99 | 137.99 | 137.99 | 137.99 | 137.99 | - |
| 30 Jan 2024 | 137.85 | 137.90 | 137.79 | 137.87 | 137.87 | 804 |
| 29 Jan 2024 | 137.51 | 137.62 | 137.51 | 137.55 | 137.55 | 10,532 |
| 26 Jan 2024 | 137.36 | 137.53 | 137.36 | 137.52 | 137.52 | 12,902 |
| 25 Jan 2024 | 137.33 | 137.33 | 137.33 | 137.41 | 137.41 | 3,163 |
| 24 Jan 2024 | 137.41 | 137.41 | 137.41 | 137.29 | 137.29 | 3,938 |
| 23 Jan 2024 | 137.44 | 137.44 | 137.44 | 137.29 | 137.29 | 1 |
| 22 Jan 2024 | 137.80 | 137.80 | 137.55 | 137.57 | 137.57 | 77 |
| 19 Jan 2024 | 137.77 | 137.77 | 137.77 | 137.82 | 137.82 | 2,284 |
| 18 Jan 2024 | 137.48 | 137.48 | 137.48 | 137.48 | 137.48 | - |
| 17 Jan 2024 | 137.91 | 137.91 | 137.90 | 137.51 | 137.51 | 208 |
| 16 Jan 2024 | 138.47 | 138.72 | 138.47 | 138.42 | 138.42 | 10 |
| 15 Jan 2024 | 138.58 | 138.58 | 138.58 | 138.52 | 138.52 | 265 |
| 12 Jan 2024 | 138.32 | 138.67 | 138.32 | 138.85 | 138.85 | 194 |
| 11 Jan 2024 | 138.63 | 138.63 | 138.63 | 138.63 | 138.63 | - |
| 10 Jan 2024 | 138.46 | 138.46 | 138.46 | 138.46 | 138.46 | - |
| 09 Jan 2024 | 138.33 | 138.33 | 138.33 | 138.33 | 138.33 | - |
| 08 Jan 2024 | 138.54 | 138.54 | 138.54 | 138.74 | 138.74 | 369 |
| 05 Jan 2024 | 139.00 | 139.00 | 138.84 | 138.68 | 138.68 | 4,320 |
| 04 Jan 2024 | 139.38 | 139.38 | 139.38 | 139.32 | 139.32 | 829 |
| 03 Jan 2024 | 139.84 | 139.84 | 139.84 | 139.84 | 139.84 | - |
| 02 Jan 2024 | 140.00 | 140.44 | 140.00 | 140.46 | 140.46 | 324 |
| 29 Dec 2023 | 141.04 | 141.04 | 141.04 | 140.94 | 140.94 | 14 |
| 28 Dec 2023 | 141.14 | 141.44 | 141.01 | 141.15 | 141.15 | 57 |
| 27 Dec 2023 | 141.01 | 141.20 | 141.01 | 141.13 | 141.13 | - |
| 22 Dec 2023 | 140.51 | 140.51 | 140.51 | 140.51 | 140.51 | - |
| 21 Dec 2023 | 140.72 | 140.72 | 140.70 | 140.74 | 140.74 | 10,298 |
| 20 Dec 2023 | 140.07 | 140.07 | 140.07 | 140.07 | 140.07 | - |
| 19 Dec 2023 | 139.04 | 139.04 | 139.04 | 139.04 | 139.04 | - |
| 18 Dec 2023 | 138.86 | 138.86 | 138.86 | 139.16 | 139.16 | 55,150 |
| 15 Dec 2023 | 138.67 | 138.67 | 138.67 | 138.69 | 138.69 | - |
| 14 Dec 2023 | 138.60 | 138.60 | 138.60 | 138.60 | 138.60 | - |
| 13 Dec 2023 | 138.09 | 138.09 | 138.09 | 138.09 | 138.09 | - |
| 12 Dec 2023 | 137.31 | 137.40 | 137.31 | 137.45 | 137.45 | 8,016 |
| 11 Dec 2023 | 137.11 | 137.11 | 137.11 | 136.88 | 136.88 | 19 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.