UK markets open in 38 minutes
NIKKEI 225
39,173.15 +368.50 (+0.95%) HANG SENG
18,077.84 +50.13 (+0.28%) CRUDE OIL
81.70 +0.07 (+0.09%) GOLD FUTURES
2,336.40 -8.00 (-0.34%) DOW
39,411.21 +260.91 (+0.67%) Bitcoin GBP
48,064.67 -1,067.42 (-2.17%)
iShares $ TIPS ETF GBP H Dist (ITPG.L)
LSE - LSE Delayed price. Currency in GBP
Add to watchlist
At close: 04:19PM BST
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 4.8455 | 4.8500 | 4.8348 | 4.8383 | 4.8383 | 112,469 |
| 21 Jun 2024 | 4.8550 | 4.8595 | 4.8395 | 4.8422 | 4.8422 | 419,984 |
| 20 Jun 2024 | 4.8350 | 4.8473 | 4.8286 | 4.8380 | 4.8380 | 185,522 |
| 19 Jun 2024 | 4.8470 | 4.8517 | 4.8336 | 4.8453 | 4.8453 | 167,777 |
| 18 Jun 2024 | 4.8265 | 4.8440 | 4.8228 | 4.8390 | 4.8390 | 166,833 |
| 17 Jun 2024 | 4.8240 | 4.8332 | 4.8200 | 4.8247 | 4.8247 | 180,029 |
| 14 Jun 2024 | 4.8360 | 4.8480 | 4.8280 | 4.8285 | 4.8285 | 188,422 |
| 13 Jun 2024 | 4.8255 | 4.8295 | 4.8103 | 4.8285 | 4.8285 | 463,489 |
| 12 Jun 2024 | 4.8010 | 4.8336 | 4.8010 | 4.8292 | 4.8292 | 5,019,107 |
| 11 Jun 2024 | 4.7985 | 4.8027 | 4.7890 | 4.7930 | 4.7930 | 204,873 |
| 10 Jun 2024 | 4.7920 | 4.7995 | 4.7870 | 4.7905 | 4.7905 | 114,597 |
| 07 Jun 2024 | 4.8245 | 4.8460 | 4.8006 | 4.8030 | 4.8030 | 305,073 |
| 06 Jun 2024 | 4.8430 | 4.8435 | 4.8323 | 4.8325 | 4.8325 | 229,132 |
| 05 Jun 2024 | 4.8190 | 4.8465 | 4.8178 | 4.8465 | 4.8465 | 127,965 |
| 04 Jun 2024 | 4.8135 | 4.8250 | 4.8135 | 4.8190 | 4.8190 | 295,495 |
| 03 Jun 2024 | 4.7950 | 4.8130 | 4.7835 | 4.8130 | 4.8130 | 101,860 |
| 31 May 2024 | 4.7910 | 4.7955 | 4.7662 | 4.7920 | 4.7920 | 3,835,643 |
| 30 May 2024 | 4.7625 | 4.7775 | 4.7565 | 4.7735 | 4.7735 | 219,761 |
| 29 May 2024 | 4.7600 | 4.7655 | 4.7440 | 4.7475 | 4.7475 | 130,115 |
| 28 May 2024 | 4.7905 | 4.7940 | 4.7740 | 4.7780 | 4.7780 | 215,897 |
| 24 May 2024 | 4.7815 | 4.7870 | 4.7689 | 4.7770 | 4.7770 | 69,131 |
| 23 May 2024 | 4.7975 | 4.8043 | 4.7722 | 4.7760 | 4.7760 | 110,170 |
| 22 May 2024 | 4.7890 | 4.7965 | 4.7814 | 4.7965 | 4.7965 | 88,366 |
| 21 May 2024 | 4.7890 | 4.8020 | 4.7834 | 4.7937 | 4.7937 | 198,317 |
| 20 May 2024 | 4.7920 | 4.7939 | 4.7790 | 4.7835 | 4.7835 | 114,825 |
| 17 May 2024 | 4.8005 | 4.8051 | 4.7860 | 4.7895 | 4.7895 | 227,683 |
| 16 May 2024 | 4.8435 | 4.8435 | 4.7890 | 4.8007 | 4.8007 | 141,129 |
| 16 May 2024 | 0.0483 Dividend | |||||
| 15 May 2024 | 4.8310 | 4.8520 | 4.8245 | 4.8443 | 4.7959 | 169,478 |
| 14 May 2024 | 4.8155 | 4.8210 | 4.8105 | 4.8148 | 4.7667 | 186,271 |
| 13 May 2024 | 4.8210 | 4.8270 | 4.8105 | 4.8117 | 4.7638 | 3,520,341 |
| 10 May 2024 | 4.8160 | 4.8285 | 4.8095 | 4.8150 | 4.7670 | 53,253 |
| 09 May 2024 | 4.8060 | 4.8155 | 4.7945 | 4.8140 | 4.7660 | 182,847 |
| 08 May 2024 | 4.8040 | 4.8070 | 4.7960 | 4.8020 | 4.7541 | 223,738 |
| 07 May 2024 | 4.8180 | 4.8266 | 4.8100 | 4.8170 | 4.7690 | 225,753 |
| 03 May 2024 | 4.7885 | 4.8195 | 4.7768 | 4.8005 | 4.7526 | 132,606 |
| 02 May 2024 | 4.7700 | 4.7765 | 4.7559 | 4.7745 | 4.7269 | 219,625 |
| 01 May 2024 | 4.7540 | 4.7625 | 4.7520 | 4.7562 | 4.7088 | 92,485 |
| 30 Apr 2024 | 4.7770 | 4.7840 | 4.7607 | 4.7650 | 4.7175 | 556,726 |
| 29 Apr 2024 | 4.7845 | 4.7845 | 4.7705 | 4.7755 | 4.7279 | 415,014 |
| 26 Apr 2024 | 4.7600 | 4.7735 | 4.7585 | 4.7685 | 4.7210 | 207,454 |
| 25 Apr 2024 | 4.7650 | 4.7665 | 4.7388 | 4.7498 | 4.7024 | 198,073 |
| 24 Apr 2024 | 4.7605 | 4.7682 | 4.7505 | 4.7575 | 4.7101 | 123,755 |
| 23 Apr 2024 | 4.7645 | 4.7780 | 4.7535 | 4.7727 | 4.7252 | 157,447 |
| 22 Apr 2024 | 4.7610 | 4.7700 | 4.7520 | 4.7640 | 4.7165 | 131,428 |
| 19 Apr 2024 | 4.7720 | 4.7825 | 4.7625 | 4.7688 | 4.7212 | 1,176,508 |
| 18 Apr 2024 | 4.7700 | 4.7710 | 4.7520 | 4.7530 | 4.7056 | 1,557,400 |
| 17 Apr 2024 | 4.7490 | 4.7590 | 4.7460 | 4.7535 | 4.7061 | 1,045,800 |
| 16 Apr 2024 | 4.7635 | 4.7690 | 4.7475 | 4.7558 | 4.7083 | 297,176 |
| 15 Apr 2024 | 4.7735 | 4.7758 | 4.7480 | 4.7613 | 4.7138 | 397,543 |
| 12 Apr 2024 | 4.7690 | 4.7944 | 4.7690 | 4.7877 | 4.7400 | 5,145,146 |
| 11 Apr 2024 | 4.7740 | 4.7808 | 4.7585 | 4.7615 | 4.7140 | 121,400 |
| 10 Apr 2024 | 4.8155 | 4.8220 | 4.7830 | 4.7830 | 4.7353 | 103,414 |
| 09 Apr 2024 | 4.8085 | 4.8220 | 4.8080 | 4.8165 | 4.7685 | 673,601 |
| 08 Apr 2024 | 4.7970 | 4.8000 | 4.7925 | 4.7975 | 4.7497 | 318,528 |
| 05 Apr 2024 | 4.8275 | 4.8295 | 4.8065 | 4.8150 | 4.7670 | 128,020 |
| 04 Apr 2024 | 4.8080 | 4.8210 | 4.8010 | 4.8145 | 4.7665 | 310,675 |
| 03 Apr 2024 | 4.8045 | 4.8090 | 4.7910 | 4.8018 | 4.7539 | 151,236 |
| 02 Apr 2024 | 4.8120 | 4.8197 | 4.7920 | 4.8030 | 4.7551 | 236,420 |
| 28 Mar 2024 | 4.8360 | 4.8545 | 4.8220 | 4.8455 | 4.7972 | 179,252 |
| 27 Mar 2024 | 4.8320 | 4.8365 | 4.8249 | 4.8365 | 4.7883 | 103,953 |
| 26 Mar 2024 | 4.8275 | 4.8305 | 4.8186 | 4.8235 | 4.7754 | 353,288 |
| 25 Mar 2024 | 4.8425 | 4.8430 | 4.8265 | 4.8275 | 4.7794 | 175,137 |
| 22 Mar 2024 | 4.8290 | 4.8460 | 4.8290 | 4.8362 | 4.7880 | 385,137 |
| 21 Mar 2024 | 4.8270 | 4.8315 | 4.8135 | 4.8250 | 4.7769 | 540,509 |
| 20 Mar 2024 | 4.8045 | 4.8045 | 4.7930 | 4.7993 | 4.7514 | 206,463 |
| 19 Mar 2024 | 4.7895 | 4.7980 | 4.7875 | 4.7950 | 4.7472 | 227,297 |
| 18 Mar 2024 | 4.7925 | 4.7975 | 4.7845 | 4.7865 | 4.7388 | 146,910 |
| 15 Mar 2024 | 4.8015 | 4.8050 | 4.7905 | 4.8025 | 4.7546 | 1,471,445 |
| 14 Mar 2024 | 4.8210 | 4.8280 | 4.7965 | 4.8012 | 4.7534 | 235,141 |
| 13 Mar 2024 | 4.8275 | 4.8404 | 4.8260 | 4.8263 | 4.7781 | 141,178 |
| 12 Mar 2024 | 4.8485 | 4.8495 | 4.8305 | 4.8323 | 4.7841 | 213,653 |
| 11 Mar 2024 | 4.8620 | 4.8620 | 4.8430 | 4.8460 | 4.7977 | 530,866 |
| 08 Mar 2024 | 4.8525 | 4.8591 | 4.8455 | 4.8513 | 4.8029 | 123,394 |
| 07 Mar 2024 | 4.8570 | 4.8603 | 4.8405 | 4.8455 | 4.7972 | 563,691 |
| 06 Mar 2024 | 4.8370 | 4.8559 | 4.8357 | 4.8510 | 4.8026 | 145,058 |
| 05 Mar 2024 | 4.8340 | 4.8455 | 4.8294 | 4.8403 | 4.7920 | 338,667 |
| 04 Mar 2024 | 4.8220 | 4.8260 | 4.8160 | 4.8215 | 4.7734 | 209,949 |
| 01 Mar 2024 | 4.8155 | 4.8300 | 4.7960 | 4.8230 | 4.7749 | 79,898 |
| 29 Feb 2024 | 4.7885 | 4.8110 | 4.7843 | 4.8078 | 4.7598 | 166,323 |
| 28 Feb 2024 | 4.7865 | 4.7910 | 4.7797 | 4.7880 | 4.7403 | 122,811 |
| 27 Feb 2024 | 4.7975 | 4.7975 | 4.7823 | 4.7867 | 4.7390 | 214,490 |
| 26 Feb 2024 | 4.7990 | 4.7990 | 4.7820 | 4.7835 | 4.7358 | 178,874 |
| 23 Feb 2024 | 4.7670 | 4.7866 | 4.7630 | 4.7888 | 4.7410 | 113,372 |
| 22 Feb 2024 | 4.7820 | 4.7910 | 4.7745 | 4.7785 | 4.7309 | 314,339 |
| 21 Feb 2024 | 4.7840 | 4.7940 | 4.7790 | 4.7790 | 4.7314 | 318,839 |
| 20 Feb 2024 | 4.7900 | 4.7925 | 4.7785 | 4.7895 | 4.7417 | 304,682 |
| 19 Feb 2024 | 4.7775 | 4.7830 | 4.7755 | 4.7780 | 4.7304 | 93,035 |
| 16 Feb 2024 | 4.7845 | 4.7850 | 4.7715 | 4.7787 | 4.7311 | 103,295 |
| 15 Feb 2024 | 4.7920 | 4.7990 | 4.7835 | 4.7867 | 4.7390 | 136,687 |
| 15 Feb 2024 | 0.0567 Dividend | |||||
| 14 Feb 2024 | 4.8250 | 4.8427 | 4.8190 | 4.8415 | 4.7371 | 293,158 |
| 13 Feb 2024 | 4.8465 | 4.8553 | 4.7800 | 4.8360 | 4.7317 | 127,887 |
| 12 Feb 2024 | 4.8525 | 4.8589 | 4.8415 | 4.8450 | 4.7405 | 196,050 |
| 09 Feb 2024 | 4.8555 | 4.8580 | 4.8435 | 4.8435 | 4.7390 | 143,986 |
| 08 Feb 2024 | 4.8570 | 4.8745 | 4.8470 | 4.8525 | 4.7479 | 159,456 |
| 07 Feb 2024 | 4.8660 | 4.8735 | 4.8583 | 4.8685 | 4.7635 | 126,183 |
| 06 Feb 2024 | 4.8540 | 4.8660 | 4.8455 | 4.8675 | 4.7625 | 528,810 |
| 05 Feb 2024 | 4.8620 | 4.8700 | 4.8490 | 4.8530 | 4.7483 | 111,202 |
| 02 Feb 2024 | 4.9190 | 4.9246 | 4.8730 | 4.8755 | 4.7704 | 478,675 |
| *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.