LSE - Delayed Quote
GBp
iShares Global Clean Energy Transition UCITS ETF USD (Dist) (INRG.L)
681.00
+1.25
(+0.18%)
As of 12:39:13 PM GMT. Market Open.
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
673.25
684.00
672.25
680.75
680.75
924,693
Nov 2, 2026
664.25
682.50
660.00
679.75
679.75
2,638,396
Oct 30, 2026
659.75
661.75
650.00
654.75
654.75
285,333
Oct 29, 2026
673.50
679.25
672.75
672.75
672.75
102,151
Oct 28, 2026
680.00
681.50
670.00
672.50
672.50
98,836
Oct 27, 2026
667.75
685.50
663.50
683.00
683.00
166,433
Oct 26, 2026
675.00
675.75
661.50
667.75
667.75
427,511
Oct 23, 2026
693.75
695.75
681.75
687.50
687.50
262,826
Oct 22, 2026
698.00
703.25
693.25
694.00
694.00
183,737
Oct 21, 2026
705.25
709.75
700.50
705.50
705.50
235,304
Oct 20, 2026
700.00
707.75
694.00
702.75
702.75
155,319
Oct 19, 2026
711.00
715.75
701.56
705.25
705.25
282,187
Oct 16, 2026
716.50
721.25
712.50
713.75
713.75
353,218
Oct 15, 2026
716.50
718.50
703.75
716.75
716.75
245,917
Oct 14, 2026
745.50
748.00
732.00
732.00
732.00
93,666
Oct 13, 2026
741.00
745.00
735.25
741.50
741.50
336,511
Oct 12, 2026
750.50
754.25
745.00
748.25
748.25
178,728
Oct 9, 2026
748.50
753.50
745.92
747.75
747.75
135,258
Oct 8, 2026
748.00
751.25
742.00
742.00
742.00
166,633
Oct 7, 2026
757.00
760.00
746.75
747.25
747.25
270,143
Oct 6, 2026
753.75
760.75
751.50
757.50
757.50
267,371
Oct 5, 2026
749.50
758.00
747.00
752.25
752.25
535,830
Oct 2, 2026
737.25
752.00
734.00
745.50
745.50
167,586
Oct 1, 2026
740.75
744.25
726.50
728.75
728.75
341,061
Sep 30, 2026
741.25
746.00
735.00
740.25
740.25
122,207
Sep 29, 2026
727.25
739.75
725.50
736.50
736.50
176,624
Sep 28, 2026
741.00
744.25
727.75
728.25
728.25
265,712
Sep 25, 2026
740.00
746.50
737.00
744.50
744.50
470,968
Sep 24, 2026
752.25
753.00
732.50
733.50
733.50
248,277
Sep 23, 2026
765.50
769.75
760.00
762.25
762.25
278,036
Sep 22, 2026
763.00
769.50
760.00
767.75
767.75
113,175
Sep 21, 2026
758.00
764.00
753.25
762.00
762.00
110,188
Sep 18, 2026
768.75
769.75
749.75
749.75
749.75
262,219
Sep 17, 2026
750.25
764.50
749.00
764.50
764.50
125,652
Sep 16, 2026
748.75
754.00
744.75
745.75
745.75
91,397
Sep 15, 2026
747.50
751.50
740.75
746.25
746.25
229,131
Sep 14, 2026
753.50
755.41
741.00
749.50
749.50
158,023
Sep 11, 2026
763.50
770.00
761.00
767.00
767.00
76,226
Sep 10, 2026
763.25
764.25
748.75
758.25
758.25
108,663
Sep 9, 2026
779.50
782.00
762.50
762.50
762.50
228,636
Sep 8, 2026
762.50
780.00
759.50
780.00
780.00
150,764
Sep 7, 2026
761.00
766.00
760.63
761.25
761.25
88,718
Sep 4, 2026
751.00
755.00
747.75
753.50
753.50
1,817,777
Sep 3, 2026
739.75
749.25
738.00
748.75
748.75
71,126
Sep 2, 2026
734.75
736.75
728.00
734.00
734.00
126,713
Sep 1, 2026
740.00
742.00
727.50
733.25
733.25
253,121
Aug 28, 2026
755.75
757.75
746.25
746.75
746.75
117,429
Aug 27, 2026
755.00
761.25
750.75
756.50
756.50
93,876
Aug 26, 2026
746.50
755.00
744.72
744.75
744.75
83,889
Aug 25, 2026
741.75
748.25
741.00
745.75
745.75
140,072
Aug 24, 2026
739.75
741.25
730.00
738.25
738.25
149,896
Aug 21, 2026
746.00
748.50
742.50
745.50
745.50
70,146
Aug 20, 2026
757.00
759.75
743.75
743.75
743.75
264,961
Aug 19, 2026
748.25
756.00
744.00
749.50
749.50
119,927
Aug 18, 2026
764.00
766.50
750.75
752.50
752.50
159,143
Aug 17, 2026
779.75
781.50
767.75
771.50
771.50
145,944
Aug 14, 2026
780.25
784.50
773.25
774.50
774.50
67,576
Aug 13, 2026
788.25
791.00
779.75
782.00
782.00
150,632
Aug 12, 2026
782.00
799.50
781.75
787.25
787.25
108,445
Aug 11, 2026
774.75
785.50
772.75
777.50
777.50
122,001
Aug 10, 2026
784.25
788.75
767.00
768.00
768.00
615,285
Aug 7, 2026
783.50
794.25
772.50
779.50
779.50
126,328
Aug 6, 2026
775.50
789.25
765.50
782.25
782.25
165,649
Aug 5, 2026
794.75
797.75
774.75
780.50
780.50
242,106
Aug 4, 2026
778.75
790.25
776.25
789.00
789.00
322,537
Aug 3, 2026
760.50
777.00
749.50
770.75
770.75
112,930
Jul 31, 2026
764.00
778.25
751.00
751.00
751.00
478,301
Jul 30, 2026
731.25
761.00
727.50
754.00
754.00
296,540
Jul 29, 2026
749.25
753.75
733.00
735.75
735.75
191,394
Jul 28, 2026
765.75
766.00
738.25
746.75
746.75
187,403
Jul 27, 2026
778.50
778.50
758.50
759.50
759.50
138,800
Jul 24, 2026
790.50
793.75
772.25
779.00
779.00
78,555
Jul 23, 2026
801.50
805.75
789.75
791.75
791.75
102,716
Jul 22, 2026
794.50
806.00
793.00
803.50
803.50
104,842
Jul 21, 2026
787.50
798.75
783.50
798.00
798.00
90,857
Jul 20, 2026
788.00
798.25
778.50
782.75
782.75
132,940
Jul 17, 2026
775.00
789.84
770.00
783.50
783.50
241,211
Jul 16, 2026
807.00
812.25
791.50
797.75
797.75
168,831
Jul 15, 2026
823.50
833.00
808.50
811.00
811.00
183,318
Jul 14, 2026
805.25
827.25
798.43
821.25
821.25
660,476
Jul 13, 2026
811.00
819.25
807.00
812.50
812.50
108,065
Jul 10, 2026
828.75
833.75
819.25
823.25
823.25
89,064
Jul 9, 2026
826.25
843.25
824.25
833.00
833.00
138,321
Jul 8, 2026
832.00
832.75
806.50
809.00
809.00
237,396
Jul 7, 2026
860.50
860.50
827.50
828.75
828.75
338,301
Jul 6, 2026
862.75
876.25
851.00
872.00
872.00
134,065
Jul 3, 2026
865.00
865.00
856.00
864.25
864.25
238,532
Jul 2, 2026
869.50
889.75
853.25
859.50
859.50
166,577
Jul 1, 2026
907.75
909.00
878.00
895.50
895.50
257,206
Jun 30, 2026
871.75
895.00
869.00
882.25
882.25
180,306
Jun 29, 2026
864.50
870.25
846.00
853.00
853.00
369,436
Jun 26, 2026
882.00
884.00
856.50
858.75
858.75
382,761
Jun 25, 2026
905.75
913.00
878.50
878.50
878.50
268,176
Jun 24, 2026
903.50
915.00
893.25
910.25
910.25
250,675
Jun 23, 2026
915.75
919.25
898.25
908.25
908.25
360,397
Jun 22, 2026
928.00
944.75
922.00
938.25
938.25
192,682
Jun 19, 2026
919.75
925.00
914.75
925.00
925.00
105,383
Jun 18, 2026
894.25
910.75
887.50
910.75
910.75
416,282
Jun 17, 2026
899.75
901.25
889.00
897.50
897.50
374,856
Jun 16, 2026
908.75
918.50
898.25
907.50
907.50
214,852
Jun 15, 2026
912.75
915.00
892.50
898.50
898.50
347,846
Jun 12, 2026
888.00
907.75
882.75
896.25
896.25
252,864
Jun 11, 2026
855.75
876.75
850.25
872.50
872.50
904,041
Jun 10, 2026
884.25
884.50
854.25
855.00
855.00
362,647
Jun 9, 2026
909.50
919.25
878.25
879.25
879.25
576,600
Jun 8, 2026
918.25
931.75
907.25
917.00
917.00
3,653,712
Jun 5, 2026
974.00
975.75
934.25
934.25
934.25
339,254
Jun 4, 2026
990.00
992.00
965.25
974.00
974.00
291,195
Jun 3, 2026
1,010.00
1,010.00
989.50
994.00
994.00
221,572
Jun 2, 2026
978.25
1,007.00
972.50
1,005.50
1,005.50
247,769
Jun 1, 2026
1,004.00
1,006.00
969.25
983.25
983.25
404,881
May 29, 2026
998.00
1,015.00
985.50
1,000.00
1,000.00
2,113,075
May 28, 2026
985.00
1,000.50
980.00
997.25
997.25
312,692
May 27, 2026
976.25
991.25
966.50
991.25
991.25
264,310
May 26, 2026
970.75
979.75
964.25
977.75
977.75
321,664
May 22, 2026
952.50
962.50
942.25
958.50
958.50
312,825
May 21, 2026
1.4316
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
919.00
942.50
912.50
938.75
938.75
304,289
May 20, 2026
895.75
920.50
895.50
916.00
915.99
180,505
May 19, 2026
919.75
922.25
882.25
894.25
894.24
2,224,772
May 18, 2026
937.25
946.25
910.50
915.00
914.99
219,810
May 15, 2026
940.00
940.00
915.50
935.25
935.24
2,022,772
May 14, 2026
929.00
938.75
910.25
934.25
934.24
233,548
May 13, 2026
920.50
940.00
912.00
937.25
937.24
286,704
May 12, 2026
916.00
919.75
897.25
900.75
900.74
196,508
May 11, 2026
893.50
926.00
893.50
925.00
924.99
378,285
May 8, 2026
885.75
892.50
880.25
885.00
884.99
329,448
May 7, 2026
904.50
906.00
887.25
888.50
888.49
509,503
May 6, 2026
904.75
914.50
891.25
896.25
896.24
356,138
May 5, 2026
887.25
900.50
883.50
900.50
900.49
2,019,892
May 1, 2026
878.50
892.66
871.50
883.25
883.24
151,841
Apr 30, 2026
870.75
878.00
859.00
869.75
869.74
249,339
Apr 29, 2026
860.25
873.50
856.25
861.50
861.49
578,798
Apr 28, 2026
860.25
862.25
838.00
841.75
841.74
293,204
Apr 27, 2026
854.00
860.25
847.25
849.50
849.49
345,928
Apr 24, 2026
861.25
869.25
848.50
852.00
851.99
204,397
Apr 23, 2026
844.00
863.25
839.50
861.25
861.24
2,893,985
Apr 22, 2026
836.00
853.00
834.75
846.25
846.24
202,881
Apr 21, 2026
838.25
846.00
835.00
839.00
838.99
959,076
Apr 20, 2026
824.50
832.25
818.50
830.25
830.24
183,985
Apr 17, 2026
823.75
834.00
818.75
823.25
823.24
208,082
Apr 16, 2026
832.00
834.50
815.41
825.00
824.99
174,083
Apr 15, 2026
831.00
845.32
831.00
837.75
837.74
421,034
Apr 14, 2026
820.00
834.75
815.50
834.75
834.74
271,070
Apr 13, 2026
803.00
811.00
800.75
806.75
806.74
1,952,695
Apr 10, 2026
799.50
812.25
797.00
810.75
810.74
213,941
Apr 9, 2026
791.25
803.75
787.50
803.75
803.74
81,620
Apr 8, 2026
791.75
798.50
786.50
793.00
792.99
274,446
Apr 7, 2026
774.75
778.25
762.50
766.00
765.99
214,274
Apr 2, 2026
780.00
797.00
775.25
789.00
788.99
235,012
Apr 1, 2026
798.75
798.75
788.25
796.00
795.99
220,309
Mar 31, 2026
757.75
780.00
757.75
778.00
777.99
116,082
Mar 30, 2026
775.50
786.25
765.75
770.25
770.24
151,494
Mar 27, 2026
782.25
782.75
768.75
780.00
779.99
180,854
Mar 26, 2026
801.25
801.25
786.00
787.50
787.49
115,647
Mar 25, 2026
796.25
809.25
795.00
808.75
808.74
134,537
Mar 24, 2026
776.25
788.00
769.75
785.00
784.99
280,382
Mar 23, 2026
772.50
803.25
750.00
777.00
776.99
310,058
Mar 20, 2026
805.25
806.75
792.50
792.50
792.49
208,743
Mar 19, 2026
797.75
799.75
776.75
791.50
791.49
229,923
Mar 18, 2026
809.50
813.57
796.00
799.50
799.49
124,931
Mar 17, 2026
795.00
807.75
792.44
803.50
803.49
221,328
Mar 16, 2026
805.00
810.75
793.25
796.50
796.49
259,177
Mar 13, 2026
794.00
813.25
789.00
799.25
799.24
214,036
Mar 12, 2026
792.25
802.50
786.75
799.25
799.24
165,896
Mar 11, 2026
787.25
802.00
783.75
795.25
795.24
123,529
Mar 10, 2026
774.00
788.00
767.50
785.00
784.99
253,084
Mar 9, 2026
744.25
763.75
734.00
760.75
760.74
231,363
Mar 5, 2026
782.75
784.50
765.00
765.75
765.74
188,804
Mar 4, 2026
758.50
779.25
753.50
772.50
772.49
158,738
Mar 3, 2026
774.00
774.75
750.25
758.25
758.24
250,669
Mar 2, 2026
768.00
784.25
762.00
779.00
778.99
294,542
Feb 27, 2026
796.75
803.00
782.75
785.00
784.99
228,640
Feb 26, 2026
812.00
812.75
787.00
797.50
797.49
138,127
Feb 25, 2026
811.75
820.25
808.50
817.00
816.99
133,077
Feb 24, 2026
810.50
823.75
801.50
819.25
819.24
132,801
Feb 23, 2026
800.00
807.50
796.25
801.50
801.49
114,269
Feb 20, 2026
800.00
811.33
793.25
806.00
805.99
240,904
Feb 19, 2026
815.00
815.00
802.00
807.00
806.99
253,207
Feb 18, 2026
797.00
812.00
795.75
807.25
807.24
242,984
Feb 17, 2026
782.50
795.00
780.00
791.00
790.99
213,691
Feb 16, 2026
781.75
784.75
777.50
777.75
777.74
188,387
Feb 13, 2026
778.25
784.50
760.00
779.75
779.74
140,267
Feb 12, 2026
801.75
806.50
778.25
779.00
778.99
141,324
Feb 11, 2026
799.25
810.00
779.50
794.75
794.74
106,218
Feb 10, 2026
799.00
802.75
786.25
800.50
800.49
121,404
Feb 9, 2026
797.00
802.50
787.50
801.00
800.99
256,305
Feb 6, 2026
780.25
798.00
775.25
782.25
782.24
327,121
Feb 5, 2026
795.75
795.75
770.00
777.25
777.24
194,195
Feb 4, 2026
804.75
812.00
788.00
788.50
788.49
459,460
Feb 3, 2026
771.50
794.25
769.75
786.25
786.24
413,820
Feb 2, 2026
757.25
774.00
753.00
762.25
762.24
268,336
Jan 30, 2026
766.50
781.50
761.75
765.25
765.24
127,776
Jan 29, 2026
792.50
793.75
757.98
767.00
766.99
394,969
Jan 28, 2026
785.00
797.25
779.75
789.00
788.99
278,410
Jan 27, 2026
772.00
777.25
762.75
776.50
776.49
336,028
Jan 26, 2026
770.50
775.00
762.50
767.25
767.24
206,608
Jan 23, 2026
782.00
782.25
767.75
776.00
775.99
173,117
Jan 22, 2026
764.00
785.00
760.75
772.75
772.74
345,392
Jan 21, 2026
749.00
759.75
749.00
756.25
756.24
88,168
Jan 20, 2026
749.75
749.75
735.00
747.00
746.99
293,378
Jan 19, 2026
754.00
758.50
749.50
752.25
752.24
117,587
Jan 16, 2026
761.25
763.50
752.50
760.50
760.49
209,040
Jan 15, 2026
742.75
759.00
742.50
756.75
756.74
125,469
Jan 14, 2026
753.25
757.50
745.00
748.50
748.49
110,957
Jan 13, 2026
748.00
755.50
747.00
755.50
755.49
269,299
Jan 12, 2026
743.50
747.50
733.50
747.50
747.49
254,733
Jan 9, 2026
735.00
743.75
731.00
739.25
739.24
191,487
Jan 8, 2026
726.00
742.75
720.75
736.25
736.24
242,392
Jan 7, 2026
729.25
735.00
724.50
729.25
729.24
130,392
Jan 6, 2026
726.00
737.50
723.00
727.50
727.49
226,250
Jan 5, 2026
730.00
738.50
721.25
721.25
721.24
412,665
Jan 2, 2026
709.25
728.25
706.25
727.00
726.99
204,140
Dec 31, 2025
705.50
705.50
700.00
701.75
701.74
25,293
Dec 30, 2025
700.25
709.75
700.25
708.00
707.99
74,368
Dec 29, 2025
709.50
711.25
700.75
706.25
706.24
81,697
Dec 24, 2025
700.25
708.50
700.25
706.00
705.99
27,881
Dec 23, 2025
709.75
710.50
702.25
702.25
702.24
116,786
Dec 22, 2025
706.00
713.75
700.50
710.25
710.24
199,950
Dec 19, 2025
702.75
712.25
698.50
708.75
708.74
96,646
Dec 18, 2025
691.75
702.50
688.25
699.50
699.49
105,185
Dec 17, 2025
711.25
711.25
688.75
688.75
688.74
239,550
Dec 16, 2025
706.00
706.00
695.00
695.50
695.49
101,595
Dec 15, 2025
715.50
717.25
706.50
711.25
711.24
121,761
Dec 12, 2025
729.75
730.00
708.00
708.00
707.99
128,756
Dec 11, 2025
711.25
717.75
704.00
716.00
715.99
127,390
Dec 10, 2025
717.00
717.00
706.00
711.75
711.74
168,376
Dec 9, 2025
721.75
722.75
713.00
720.25
720.24
108,959
Dec 8, 2025
724.25
729.00
710.75
715.50
715.49
2,500,757
Dec 5, 2025
730.00
730.00
722.25
725.00
724.99
91,965
Dec 4, 2025
711.75
721.88
708.25
720.25
720.24
211,475
Dec 3, 2025
724.75
724.75
708.81
711.00
710.99
66,895
Dec 2, 2025
714.25
729.00
713.25
721.25
721.24
115,072
Dec 1, 2025
726.50
729.75
716.00
717.75
717.74
284,552
Nov 28, 2025
723.75
732.25
722.75
732.25
732.24
253,228
Nov 27, 2025
724.25
725.75
720.00
722.75
722.74
191,401
Nov 26, 2025
717.50
722.25
711.75
717.50
717.49
125,515
Nov 25, 2025
712.25
712.25
696.75
708.00
707.99
155,569
Nov 24, 2025
704.50
711.50
700.00
708.00
707.99
206,831
Nov 21, 2025
704.25
707.75
684.00
695.00
694.99
251,318
Nov 20, 2025
740.00
742.00
721.25
721.25
721.24
221,502
Nov 19, 2025
724.50
734.50
719.25
726.75
726.74
175,366
Nov 18, 2025
725.00
727.00
718.00
726.00
725.99
320,631
Nov 17, 2025
742.75
743.75
730.25
737.25
737.24
142,330
Nov 14, 2025
731.25
748.00
715.00
746.25
746.24
350,960
Nov 13, 2025
6.5694
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 13, 2025
771.00
773.00
733.25
734.25
734.24
203,038
Nov 12, 2025
776.75
785.75
767.50
771.50
771.42
219,124
Nov 11, 2025
788.75
790.00
771.00
776.25
776.17
732,041
Nov 10, 2025
783.50
792.25
778.25
780.00
779.92
341,520
Nov 7, 2025
785.25
785.25
754.25
756.25
756.17
277,744
Nov 6, 2025
795.25
800.00
779.75
782.00
781.92
438,259
Nov 5, 2025
769.50
796.00
761.75
795.00
794.92
609,871
Nov 4, 2025
764.00
772.50
757.25
770.50
770.42
537,463
Nov 3, 2025
762.75
773.25
759.50
772.50
772.42
336,925
