UK markets closed

iShares III Public Limited Company - iShares Global Government Bond UCITS ETF (SGLO.L)

LSE - LSE Delayed price. Currency in GBP
Add to watchlist
69.69+0.08 (+0.11%)
At close: 04:13PM BST
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 202469.6469.8569.6269.6969.691,200
31 May 202469.5369.6569.2769.6169.6121,436
30 May 202469.4669.5668.9669.3969.391,427
29 May 202469.2269.3769.1969.2169.215,443
28 May 202469.5269.7269.3669.3669.36952
24 May 202469.7069.8869.5869.6569.651,197
23 May 202469.9370.0369.6469.6869.681,625
22 May 202469.8469.9869.7569.9669.965,812
21 May 202470.1170.2170.0270.1670.161,460
20 May 202470.2770.2870.0570.0870.081,426
17 May 202470.4770.6970.3670.2870.281,421
16 May 202470.8370.8670.7170.6870.683,689
15 May 202470.5370.9970.5370.7170.712,310
14 May 202470.6070.8570.4970.5570.553,662
13 May 202470.8470.8470.6270.6470.645,308
10 May 202470.9071.0570.8570.8370.83765
09 May 202470.8771.2370.8770.9970.991,264
08 May 202471.2271.2971.0571.0771.072,005
07 May 202471.0471.0870.8871.1071.1016,131
03 May 202470.8470.9270.4670.7970.791,429
02 May 202470.4870.7270.4470.6670.662,306
01 May 202470.4470.4469.8070.2970.292,331
30 Apr 202470.0670.2869.8470.0470.042,801
29 Apr 202470.2970.4370.1670.1870.182,366
26 Apr 202470.1370.4570.0670.3870.382,226
25 Apr 202470.2170.3570.0670.1570.15970
24 Apr 202470.8070.8370.5270.6170.61999
23 Apr 202471.3771.4070.8770.8870.881,412
22 Apr 202470.9871.4470.9871.3271.322,772
19 Apr 202470.8270.9570.6270.9570.951,235
18 Apr 202470.7970.8970.5970.5970.592,466
17 Apr 202470.4270.6670.4270.6470.642,661
16 Apr 202470.5770.7970.4170.6270.623,749
15 Apr 202470.9571.0170.5270.6870.686,170
12 Apr 202470.7871.2970.7871.2271.224,262
11 Apr 202470.5070.7170.5070.6170.6164,762
10 Apr 202470.8670.9070.6770.8670.862,663
09 Apr 202470.7070.9470.6670.9470.945,841
08 Apr 202470.8370.8870.7170.7670.762,105
05 Apr 202471.1071.2771.0471.1171.111,320
04 Apr 202470.9171.2570.6471.0171.012,438
03 Apr 202471.1371.3570.8570.9170.9112,340
02 Apr 202471.6371.6370.7371.1171.1117,762
28 Mar 202471.4971.7571.3871.6071.60704
27 Mar 202471.3971.6771.3871.5971.591,502
26 Mar 202471.3071.4671.3071.4071.401,365
25 Mar 202471.4471.5871.2071.2571.253,333
22 Mar 202471.6271.6671.2671.6371.631,326
21 Mar 202470.6871.1670.6871.0871.082,785
20 Mar 202470.8170.9970.6870.6870.682,381
19 Mar 202470.7670.9670.6970.6970.693,981
18 Mar 202470.7470.7970.6970.7570.752,591
15 Mar 202470.7370.9070.5970.7570.752,091
14 Mar 202470.8970.9770.7470.7670.763,145
13 Mar 202470.9571.2070.9170.9770.975,072
12 Mar 202471.2871.3671.1071.1371.132,693
11 Mar 202471.1271.2671.0771.2171.213,977
08 Mar 202471.1771.2970.9471.0371.031,340
07 Mar 202471.3371.5271.2571.2571.251,616
06 Mar 202471.2971.3871.0471.2571.251,965
05 Mar 202471.1671.3471.0871.1871.182,538
04 Mar 202471.0971.1770.8870.9470.941,916
01 Mar 202470.9971.3170.9671.2371.232,964
29 Feb 202470.7771.1970.7571.1971.197,521
28 Feb 202470.7970.9670.7170.8470.842,578
27 Feb 202470.7470.9370.7270.6970.693,199
26 Feb 202470.9271.0970.8170.8370.832,035
23 Feb 202470.6770.8670.5570.9270.924,198
22 Feb 202470.5571.0270.5470.8470.8411,171
21 Feb 202471.0571.1870.9970.9370.932,124
20 Feb 202471.0171.1870.8970.9870.982,417
19 Feb 202470.9671.0770.8871.0471.042,482
16 Feb 202471.1771.2271.0371.0171.012,375
15 Feb 202471.3471.5071.1871.2171.213,419
14 Feb 202471.1171.2170.9871.1771.17972
13 Feb 202470.9971.0570.8170.8370.8318,361
12 Feb 202471.2471.3771.1071.2171.213,281
09 Feb 202471.1271.3871.0471.1271.123,806
08 Feb 202471.4671.5071.2771.2471.247,364
07 Feb 202471.4371.5871.3771.5071.50936
06 Feb 202471.5871.7171.5271.6471.641,842
05 Feb 202471.5571.8271.4671.6871.683,123
02 Feb 202471.8272.0871.5871.6871.681,239
01 Feb 202471.9872.1971.8372.1172.118,158
31 Jan 202471.5971.8071.4571.6971.6953,978
30 Jan 202471.4871.6570.9271.4571.452,475
29 Jan 202471.1871.3971.0671.3471.344,633
26 Jan 202471.1371.2470.8571.0671.063,871
25 Jan 202470.9271.1670.7871.1471.147,113
24 Jan 202470.9571.2170.8670.9070.901,966
23 Jan 202471.1771.2171.0471.2171.213,234
22 Jan 202471.1871.3171.1771.2271.22932
19 Jan 202471.3071.3971.1771.2971.2955,268
18 Jan 202471.3671.5571.2371.2471.243,419
17 Jan 202471.7371.7371.4771.4071.403,501
16 Jan 202472.1272.2571.9571.8971.892,384
15 Jan 202471.8972.0771.8971.9371.932,496
12 Jan 202471.9472.0671.8372.0472.047,352
11 Jan 202471.7771.8571.6671.8471.846,728
10 Jan 202472.7172.7872.5972.6072.604,114
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...