UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.37 -0.11 (-0.14%) GOLD FUTURES
2,322.50 -8.70 (-0.37%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,354.37 -371.16 (-0.73%)
iShares Global Inflation Linked Govt Bond UCITS ETF USD (Acc) (GILG.L)
LSE - LSE Delayed price. Currency in GBP
Add to watchlist
At close: 11:36AM 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 |
|---|---|---|---|---|---|---|
| 07 May 2024 | 4.3680 | 4.3740 | 4.3590 | 4.3717 | 4.3717 | 3,176 |
| 03 May 2024 | 4.3025 | 4.3915 | 4.3025 | 4.3453 | 4.3453 | 3,122 |
| 02 May 2024 | 4.3330 | 4.3505 | 4.3245 | 4.3203 | 4.3203 | 5,232 |
| 01 May 2024 | 4.3200 | 4.3410 | 4.3145 | 4.3080 | 4.3080 | 3,507 |
| 30 Apr 2024 | 4.3600 | 4.3600 | 4.3120 | 4.3187 | 4.3187 | 38,870 |
| 29 Apr 2024 | 4.3290 | 4.3485 | 4.3192 | 4.3302 | 4.3302 | 10,164 |
| 26 Apr 2024 | 4.3150 | 4.3305 | 4.3110 | 4.3108 | 4.3108 | 741 |
| 25 Apr 2024 | 4.3125 | 4.3490 | 4.2957 | 4.2968 | 4.2968 | 6,771 |
| 24 Apr 2024 | 4.3233 | 4.3233 | 4.3109 | 4.3057 | 4.3057 | 19,978 |
| 23 Apr 2024 | 4.3335 | 4.3535 | 4.3335 | 4.3253 | 4.3253 | 3,065 |
| 22 Apr 2024 | 4.3299 | 4.3299 | 4.3225 | 4.3305 | 4.3305 | 554 |
| 19 Apr 2024 | 4.3190 | 4.3190 | 4.3190 | 4.3337 | 4.3337 | 618 |
| 18 Apr 2024 | 4.3320 | 4.3405 | 4.3155 | 4.3195 | 4.3195 | 6,310 |
| 18 Apr 2024 | 0.0109 Dividend | |||||
| 17 Apr 2024 | 4.3545 | 4.3555 | 4.3335 | 4.3385 | 4.3276 | 1,684 |
| 16 Apr 2024 | 4.3420 | 4.3565 | 4.3330 | 4.3390 | 4.3281 | 2,379 |
| 15 Apr 2024 | 4.3565 | 4.3636 | 4.3435 | 4.3415 | 4.3306 | 3,787 |
| 12 Apr 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3672 | 4.3563 | 103 |
| 11 Apr 2024 | 4.3410 | 4.3417 | 4.3410 | 4.3327 | 4.3219 | 6,060 |
| 10 Apr 2024 | 4.3755 | 4.3940 | 4.3620 | 4.3577 | 4.3468 | 5,062 |
| 09 Apr 2024 | 4.3815 | 4.3975 | 4.3669 | 4.3800 | 4.3690 | 4,798 |
| 08 Apr 2024 | 4.3650 | 4.3655 | 4.3570 | 4.3577 | 4.3468 | 66 |
| 05 Apr 2024 | 4.3810 | 4.3856 | 4.3765 | 4.3738 | 4.3628 | 3,175 |
| 04 Apr 2024 | 4.3805 | 4.3860 | 4.3455 | 4.3700 | 4.3590 | 70,197 |
| 03 Apr 2024 | 4.3685 | 4.3796 | 4.3445 | 4.3672 | 4.3563 | 5,215 |
| 02 Apr 2024 | 4.3565 | 4.4000 | 4.3355 | 4.3720 | 4.3610 | 38,596 |
| 28 Mar 2024 | 4.3906 | 4.4215 | 4.3785 | 4.4045 | 4.3934 | 55 |
| 27 Mar 2024 | 4.4020 | 4.4150 | 4.4020 | 4.4113 | 4.4002 | 5,262 |
| 26 Mar 2024 | 4.3925 | 4.4014 | 4.3925 | 4.3913 | 4.3802 | 1,033 |
| 25 Mar 2024 | 4.4082 | 4.4082 | 4.3865 | 4.3898 | 4.3787 | 811 |
| 22 Mar 2024 | 4.3990 | 4.4045 | 4.3875 | 4.3993 | 4.3882 | 1,469 |
| 21 Mar 2024 | 4.3905 | 4.3905 | 4.3775 | 4.3837 | 4.3727 | 267 |
| 20 Mar 2024 | 4.3730 | 4.3745 | 4.3630 | 4.3717 | 4.3608 | 189 |
| 19 Mar 2024 | 4.3675 | 4.3695 | 4.3565 | 4.3587 | 4.3478 | 466 |
| 18 Mar 2024 | 4.3482 | 4.3587 | 4.3482 | 4.3562 | 4.3453 | 251 |
| 15 Mar 2024 | 4.3490 | 4.3675 | 4.3490 | 4.3573 | 4.3463 | 3,979 |
| 14 Mar 2024 | 4.3945 | 4.3945 | 4.3945 | 4.3618 | 4.3508 | 10 |
| 13 Mar 2024 | 4.3806 | 4.3910 | 4.3720 | 4.3752 | 4.3643 | 1,187 |
| 12 Mar 2024 | 4.4055 | 4.4110 | 4.4055 | 4.3872 | 4.3762 | 23 |
| 11 Mar 2024 | 4.3900 | 4.4066 | 4.3675 | 4.3915 | 4.3805 | 24 |
| 08 Mar 2024 | 4.3933 | 4.3933 | 4.3933 | 4.3942 | 4.3832 | 114 |
| 07 Mar 2024 | 4.4000 | 4.4070 | 4.4000 | 4.3967 | 4.3857 | 1,863 |
| 06 Mar 2024 | 4.3940 | 4.4066 | 4.3795 | 4.3903 | 4.3792 | 7,141 |
| 05 Mar 2024 | 4.3735 | 4.3953 | 4.3735 | 4.3853 | 4.3742 | 469 |
| 04 Mar 2024 | 4.3690 | 4.3790 | 4.3430 | 4.3583 | 4.3473 | 7,193 |
| 01 Mar 2024 | 4.3740 | 4.3740 | 4.3515 | 4.3545 | 4.3436 | 146 |
| 29 Feb 2024 | 4.3355 | 4.3575 | 4.3220 | 4.3550 | 4.3441 | 3,585 |
| 28 Feb 2024 | 4.3125 | 4.3125 | 4.3125 | 4.3218 | 4.3109 | 4 |
| 27 Feb 2024 | 4.3162 | 4.3162 | 4.3162 | 4.3162 | 4.3054 | - |
| 26 Feb 2024 | 4.3220 | 4.3386 | 4.3200 | 4.3152 | 4.3044 | 4,872 |
| 23 Feb 2024 | 4.2984 | 4.3210 | 4.2984 | 4.3247 | 4.3139 | 11,636 |
| 22 Feb 2024 | 4.3160 | 4.3160 | 4.3160 | 4.3053 | 4.2944 | 23 |
| 21 Feb 2024 | 4.3125 | 4.3196 | 4.3055 | 4.3078 | 4.2969 | 5,635 |
| 20 Feb 2024 | 4.3155 | 4.3155 | 4.3155 | 4.3212 | 4.3104 | 1 |
| 19 Feb 2024 | 4.3067 | 4.3130 | 4.3025 | 4.3082 | 4.2974 | 93 |
| 16 Feb 2024 | 4.3170 | 4.3170 | 4.3070 | 4.3123 | 4.3014 | 415 |
| 15 Feb 2024 | 4.3330 | 4.3472 | 4.3330 | 4.3197 | 4.3089 | 804 |
| 14 Feb 2024 | 4.3110 | 4.3115 | 4.3110 | 4.3263 | 4.3154 | 401 |
| 13 Feb 2024 | 4.3290 | 4.3345 | 4.2795 | 4.3098 | 4.2989 | 9,582 |
| 12 Feb 2024 | 4.3105 | 4.3332 | 4.3105 | 4.3177 | 4.3069 | 13,632 |
| 09 Feb 2024 | 4.3180 | 4.3360 | 4.3180 | 4.3187 | 4.3079 | 285 |
| 08 Feb 2024 | 4.3390 | 4.3505 | 4.3185 | 4.3208 | 4.3099 | 96 |
| 07 Feb 2024 | 4.3341 | 4.3515 | 4.3341 | 4.3395 | 4.3286 | 5,074 |
| 06 Feb 2024 | 4.3229 | 4.3415 | 4.3229 | 4.3425 | 4.3316 | 551 |
| 05 Feb 2024 | 4.3330 | 4.3330 | 4.3230 | 4.3212 | 4.3104 | 1,306 |
| 02 Feb 2024 | 4.3625 | 4.3625 | 4.3460 | 4.3467 | 4.3358 | 9 |
| 01 Feb 2024 | 4.4075 | 4.4075 | 4.3823 | 4.4047 | 4.3937 | 94,081 |
| 31 Jan 2024 | 4.3672 | 4.3780 | 4.3672 | 4.3830 | 4.3720 | 256 |
| 30 Jan 2024 | 4.3615 | 4.3615 | 4.3580 | 4.3502 | 4.3393 | 2 |
| 29 Jan 2024 | 4.3635 | 4.3635 | 4.3385 | 4.3472 | 4.3363 | 52,130 |
| 26 Jan 2024 | 4.3310 | 4.3444 | 4.3265 | 4.3298 | 4.3189 | 454 |
| 25 Jan 2024 | 4.3080 | 4.3345 | 4.3080 | 4.3313 | 4.3204 | 30 |
| 24 Jan 2024 | 4.3209 | 4.3325 | 4.3165 | 4.3228 | 4.3119 | 60,041 |
| 23 Jan 2024 | 4.3275 | 4.3275 | 4.3275 | 4.3183 | 4.3074 | 22 |
| 22 Jan 2024 | 4.3580 | 4.3580 | 4.3485 | 4.3447 | 4.3338 | 825 |
| 19 Jan 2024 | 4.3370 | 4.3510 | 4.3368 | 4.3380 | 4.3271 | 235 |
| 18 Jan 2024 | 4.3310 | 4.3310 | 4.3310 | 4.3310 | 4.3201 | - |
| 17 Jan 2024 | 4.3355 | 4.3460 | 4.3210 | 4.3288 | 4.3179 | 70 |
| 16 Jan 2024 | 4.3685 | 4.3685 | 4.3539 | 4.3618 | 4.3508 | 57,121 |
| 15 Jan 2024 | 4.3700 | 4.3780 | 4.3604 | 4.3780 | 4.3670 | 16,184 |
| 12 Jan 2024 | 4.3695 | 4.3925 | 4.3695 | 4.3882 | 4.3772 | 33 |
| 11 Jan 2024 | 4.3780 | 4.3780 | 4.3770 | 4.3622 | 4.3513 | 797 |
| 11 Jan 2024 | 0.0104 Dividend | |||||
| 10 Jan 2024 | 4.3945 | 4.4005 | 4.3898 | 4.3707 | 4.3494 | 715 |
| 09 Jan 2024 | 4.3787 | 4.3787 | 4.3787 | 4.3787 | 4.3574 | - |
| 08 Jan 2024 | 4.3906 | 4.3906 | 4.3906 | 4.3888 | 4.3673 | 1,588 |
| 05 Jan 2024 | 4.4115 | 4.4115 | 4.3725 | 4.3885 | 4.3671 | 6 |
| 04 Jan 2024 | 4.3932 | 4.3932 | 4.3932 | 4.3932 | 4.3718 | - |
| 03 Jan 2024 | 4.4137 | 4.4420 | 4.4040 | 4.4123 | 4.3907 | 11,417 |
| 02 Jan 2024 | 4.4140 | 4.4250 | 4.4038 | 4.4187 | 4.3972 | 12,810 |
| 29 Dec 2023 | 4.4315 | 4.4365 | 4.4236 | 4.4425 | 4.4208 | 12,302 |
| 28 Dec 2023 | 4.4735 | 4.4735 | 4.4604 | 4.4592 | 4.4375 | 1,726 |
| 27 Dec 2023 | 4.4785 | 4.4860 | 4.4676 | 4.4808 | 4.4589 | 2,491 |
| 22 Dec 2023 | 4.4860 | 4.4860 | 4.4860 | 4.4703 | 4.4484 | 4 |
| 21 Dec 2023 | 4.4785 | 4.4785 | 4.4605 | 4.4728 | 4.4509 | 3,192 |
| 20 Dec 2023 | 4.4775 | 4.4785 | 4.4630 | 4.4625 | 4.4407 | 46,278 |
| 19 Dec 2023 | 4.4450 | 4.4665 | 4.4447 | 4.4478 | 4.4260 | 52,595 |
| 18 Dec 2023 | 4.4410 | 4.4526 | 4.4225 | 4.4358 | 4.4141 | 4,355 |
| 15 Dec 2023 | 4.4290 | 4.4445 | 4.4100 | 4.4398 | 4.4181 | 1,132 |
| 14 Dec 2023 | 4.4205 | 4.4335 | 4.4091 | 4.4227 | 4.4011 | 453 |
| *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.