LSE - Delayed Quote
GBP
iShares Core UK Gilts UCITS ETF GBP (Dist) (IGLT.L)
9.63
-0.01
(-0.05%)
At close: October 30 at 5:32:46 PM GMT
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
Oct 30, 2026
9.64
9.66
9.62
9.63
9.63
1,348,460
Oct 29, 2026
9.63
9.66
9.61
9.64
9.64
369,866
Oct 28, 2026
9.59
9.63
9.58
9.60
9.60
348,291
Oct 27, 2026
9.60
9.62
9.59
9.60
9.60
2,380,436
Oct 26, 2026
9.59
9.63
9.59
9.59
9.59
356,058
Oct 23, 2026
9.61
9.63
9.57
9.58
9.58
261,320
Oct 22, 2026
9.57
9.61
9.56
9.60
9.60
472,194
Oct 21, 2026
9.53
9.58
9.52
9.57
9.57
607,418
Oct 20, 2026
9.52
9.55
9.51
9.54
9.54
267,299
Oct 19, 2026
9.56
9.57
9.51
9.52
9.52
171,287
Oct 16, 2026
9.56
9.57
9.53
9.57
9.57
127,006
Oct 15, 2026
9.56
9.60
9.55
9.55
9.55
425,419
Oct 14, 2026
9.52
9.53
9.48
9.51
9.51
301,681
Oct 13, 2026
9.54
9.55
9.49
9.49
9.49
1,587,549
Oct 12, 2026
9.52
9.52
9.48
9.49
9.49
1,615,070
Oct 9, 2026
9.49
9.51
9.48
9.48
9.48
346,124
Oct 8, 2026
9.46
9.49
9.43
9.46
9.46
781,467
Oct 7, 2026
9.50
9.51
9.44
9.48
9.48
1,118,478
Oct 6, 2026
9.51
9.55
9.49
9.52
9.52
443,755
Oct 5, 2026
9.53
9.54
9.48
9.49
9.49
333,277
Oct 2, 2026
9.52
9.59
9.51
9.53
9.53
473,205
Oct 1, 2026
9.48
9.51
9.43
9.49
9.49
526,338
Sep 30, 2026
9.51
9.54
9.48
9.48
9.48
1,658,779
Sep 29, 2026
9.50
9.53
9.48
9.49
9.49
557,302
Sep 28, 2026
9.51
9.51
9.47
9.48
9.48
246,723
Sep 25, 2026
9.54
9.56
9.49
9.51
9.51
322,499
Sep 24, 2026
9.53
9.55
9.50
9.50
9.50
398,384
Sep 23, 2026
9.62
9.62
9.53
9.53
9.53
156,179
Sep 22, 2026
9.60
9.64
9.59
9.59
9.59
697,194
Sep 21, 2026
9.61
9.63
9.59
9.61
9.61
416,227
Sep 18, 2026
9.59
9.60
9.55
9.56
9.56
224,049
Sep 17, 2026
9.53
9.61
9.52
9.60
9.60
555,471
Sep 16, 2026
9.50
9.53
9.47
9.52
9.52
340,961
Sep 15, 2026
9.46
9.49
9.45
9.48
9.48
1,121,107
Sep 14, 2026
9.48
9.49
9.44
9.48
9.48
454,539
Sep 11, 2026
9.47
9.52
9.47
9.50
9.50
800,263
Sep 10, 2026
9.56
9.56
9.47
9.47
9.47
622,323
Sep 9, 2026
9.57
9.59
9.53
9.54
9.54
349,565
Sep 8, 2026
9.59
9.60
9.56
9.59
9.59
940,180
Sep 7, 2026
9.62
9.62
9.58
9.58
9.58
200,753
Sep 4, 2026
9.58
9.62
9.58
9.61
9.61
772,221
Sep 3, 2026
9.56
9.61
9.56
9.60
9.60
383,110
Sep 2, 2026
9.52
9.55
9.51
9.54
9.54
484,208
Sep 1, 2026
9.56
9.57
9.52
9.55
9.55
663,917
Aug 28, 2026
9.61
9.65
9.59
9.60
9.60
389,482
Aug 27, 2026
9.63
9.65
9.61
9.62
9.62
193,790
Aug 26, 2026
9.64
9.65
9.61
9.61
9.61
296,946
Aug 25, 2026
9.60
9.65
9.58
9.65
9.65
630,397
Aug 24, 2026
9.61
9.61
9.58
9.60
9.60
446,126
Aug 21, 2026
9.58
9.61
9.58
9.59
9.59
276,823
Aug 20, 2026
9.60
9.61
9.56
9.58
9.58
280,904
Aug 19, 2026
9.59
9.61
9.57
9.60
9.60
442,371
Aug 18, 2026
9.56
9.58
9.55
9.56
9.56
202,921
Aug 17, 2026
9.61
9.62
9.57
9.58
9.58
504,062
Aug 14, 2026
9.63
9.65
9.60
9.60
9.60
137,359
Aug 13, 2026
9.64
9.68
9.64
9.65
9.65
150,003
Aug 12, 2026
9.64
9.67
9.63
9.64
9.64
286,960
Aug 11, 2026
9.60
9.66
9.58
9.64
9.64
458,065
Aug 10, 2026
9.67
9.68
9.62
9.63
9.63
195,833
Aug 7, 2026
9.65
9.69
9.64
9.67
9.67
215,967
Aug 6, 2026
9.68
9.69
9.65
9.66
9.66
2,046,362
Aug 5, 2026
9.68
9.69
9.67
9.68
9.68
553,570
Aug 4, 2026
9.65
9.67
9.61
9.67
9.67
186,754
Aug 3, 2026
9.64
9.65
9.60
9.64
9.64
287,502
Jul 31, 2026
9.62
9.64
9.57
9.58
9.58
322,434
Jul 30, 2026
9.57
9.62
9.57
9.61
9.61
213,717
Jul 29, 2026
9.62
9.64
9.59
9.59
9.59
256,482
Jul 28, 2026
9.64
9.65
9.62
9.64
9.64
139,309
Jul 27, 2026
9.62
9.65
9.60
9.61
9.61
279,501
Jul 24, 2026
9.55
9.59
9.54
9.58
9.58
630,129
Jul 23, 2026
9.56
9.56
9.52
9.52
9.52
266,411
Jul 22, 2026
9.57
9.59
9.55
9.56
9.56
529,731
Jul 21, 2026
9.57
9.59
9.56
9.58
9.58
674,358
Jul 20, 2026
9.59
9.63
9.57
9.57
9.57
324,602
Jul 17, 2026
9.63
9.64
9.61
9.63
9.63
99,363
Jul 16, 2026
9.63
9.63
9.59
9.62
9.62
316,874
Jul 15, 2026
9.60
9.64
9.59
9.64
9.64
219,730
Jul 14, 2026
9.56
9.63
9.56
9.62
9.62
379,523
Jul 13, 2026
9.65
9.65
9.60
9.60
9.60
210,551
Jul 10, 2026
9.67
9.68
9.65
9.67
9.67
358,925
Jul 9, 2026
9.63
9.65
9.61
9.65
9.65
153,219
Jul 8, 2026
9.65
9.66
9.59
9.59
9.59
344,227
Jul 7, 2026
9.70
9.72
9.68
9.68
9.68
388,793
Jul 6, 2026
9.73
9.74
9.71
9.71
9.71
438,865
Jul 3, 2026
9.72
9.73
9.70
9.73
9.73
360,613
Jul 2, 2026
9.74
9.74
9.70
9.73
9.73
361,745
Jul 1, 2026
9.72
9.75
9.69
9.74
9.74
3,712,639
Jun 30, 2026
9.79
9.79
9.73
9.74
9.74
391,209
Jun 29, 2026
9.74
9.77
9.73
9.76
9.76
264,102
Jun 26, 2026
9.78
9.79
9.72
9.76
9.76
753,336
Jun 25, 2026
9.79
9.80
9.77
9.77
9.77
2,518,060
Jun 24, 2026
9.73
9.79
9.73
9.78
9.78
508,429
Jun 23, 2026
9.73
9.73
9.69
9.73
9.73
329,419
Jun 22, 2026
9.71
9.73
9.66
9.69
9.69
466,642
Jun 19, 2026
9.70
9.72
9.66
9.67
9.67
631,380
Jun 18, 2026
9.74
9.74
9.71
9.73
9.73
497,692
Jun 17, 2026
9.72
9.74
9.69
9.72
9.72
251,610
Jun 16, 2026
9.71
9.71
9.67
9.69
9.69
230,848
Jun 15, 2026
9.71
9.73
9.68
9.69
9.69
266,741
Jun 12, 2026
9.68
9.70
9.64
9.66
9.66
243,370
Jun 11, 2026
9.60
9.64
9.59
9.63
9.63
309,481
Jun 10, 2026
9.60
9.63
9.58
9.60
9.60
277,822
Jun 9, 2026
9.60
9.63
9.59
9.60
9.60
669,963
Jun 8, 2026
9.61
9.62
9.58
9.59
9.59
277,140
Jun 5, 2026
9.62
9.63
9.60
9.62
9.62
539,627
Jun 4, 2026
9.61
9.63
9.59
9.61
9.61
291,358
Jun 3, 2026
9.61
9.62
9.59
9.59
9.59
581,352
Jun 2, 2026
9.65
9.66
9.64
9.64
9.64
480,364
Jun 1, 2026
9.68
9.68
9.59
9.62
9.62
287,575
May 29, 2026
9.67
9.68
9.65
9.67
9.67
408,576
May 28, 2026
9.65
9.68
9.61
9.67
9.67
270,283
May 27, 2026
9.66
9.68
9.62
9.64
9.64
634,167
May 26, 2026
9.68
9.68
9.61
9.62
9.62
290,354
May 22, 2026
0.2155
Dividend
Dividends on any given ex-date include regular and any special dividends
May 22, 2026
9.59
9.62
9.58
9.61
9.61
670,395
May 21, 2026
9.57
9.58
9.53
9.55
9.34
778,534
May 20, 2026
9.69
9.77
9.69
9.76
9.53
765,965
May 19, 2026
9.71
9.72
9.65
9.66
9.44
939,466
May 18, 2026
9.66
9.69
9.61
9.65
9.43
1,493,622
May 15, 2026
9.71
9.78
9.62
9.63
9.41
832,808
May 14, 2026
9.72
9.75
9.69
9.74
9.52
281,827
May 13, 2026
9.65
9.72
9.65
9.70
9.48
1,871,518
May 12, 2026
9.67
9.69
9.59
9.68
9.46
717,999
May 11, 2026
9.80
9.80
9.73
9.74
9.52
410,245
May 8, 2026
9.79
9.83
9.75
9.80
9.58
465,765
May 7, 2026
9.78
9.81
9.77
9.77
9.55
1,986,041
May 6, 2026
9.66
9.80
9.66
9.77
9.55
813,320
May 5, 2026
9.66
9.73
9.65
9.69
9.47
1,055,852
May 1, 2026
9.69
9.77
9.69
9.75
9.53
164,499
Apr 30, 2026
9.67
9.75
9.65
9.73
9.51
492,339
Apr 29, 2026
9.70
9.74
9.68
9.69
9.47
571,263
Apr 28, 2026
9.73
9.74
9.70
9.70
9.48
481,289
Apr 27, 2026
9.76
9.78
9.73
9.73
9.51
343,048
Apr 24, 2026
9.77
9.77
9.72
9.76
9.54
345,730
Apr 23, 2026
9.76
9.78
9.73
9.76
9.54
529,878
Apr 22, 2026
9.80
9.82
9.78
9.80
9.57
472,918
Apr 21, 2026
9.82
9.83
9.78
9.78
9.56
274,488
Apr 20, 2026
9.85
9.85
9.81
9.82
9.60
509,610
Apr 17, 2026
9.79
9.90
9.78
9.88
9.66
563,385
Apr 16, 2026
9.87
9.87
9.80
9.80
9.58
344,943
Apr 15, 2026
9.90
9.90
9.83
9.84
9.61
1,243,404
Apr 14, 2026
9.84
9.86
9.81
9.85
9.63
306,750
Apr 13, 2026
9.81
9.82
9.75
9.80
9.58
329,248
Apr 10, 2026
9.85
9.87
9.82
9.83
9.61
226,665
Apr 9, 2026
9.90
9.91
9.82
9.86
9.64
404,887
Apr 8, 2026
9.89
9.99
9.86
9.92
9.70
607,691
Apr 7, 2026
9.85
9.85
9.74
9.77
9.55
379,167
Apr 2, 2026
9.76
9.84
9.75
9.82
9.60
292,499
Apr 1, 2026
9.79
9.87
9.78
9.83
9.61
778,461
Mar 31, 2026
9.75
9.80
9.73
9.76
9.54
1,029,660
Mar 30, 2026
9.71
9.76
9.69
9.74
9.52
571,197
Mar 27, 2026
9.70
9.72
9.63
9.71
9.49
536,337
Mar 26, 2026
9.80
9.80
9.72
9.72
9.50
1,260,558
Mar 25, 2026
9.74
9.83
9.74
9.81
9.59
1,948,173
Mar 24, 2026
9.76
9.78
9.71
9.73
9.51
864,094
Mar 23, 2026
9.68
9.84
9.61
9.74
9.52
779,285
Mar 20, 2026
9.83
9.83
9.68
9.70
9.48
377,091
Mar 19, 2026
9.75
10.00
9.75
9.82
9.60
4,044,470
Mar 18, 2026
9.90
9.95
9.84
9.86
9.64
371,113
Mar 17, 2026
9.85
9.90
9.83
9.90
9.67
3,259,338
Mar 16, 2026
9.83
9.88
9.80
9.83
9.61
464,288
Mar 13, 2026
9.81
9.86
9.80
9.80
9.58
306,057
Mar 12, 2026
9.87
9.90
9.81
9.83
9.61
541,149
Mar 11, 2026
9.98
9.98
9.88
9.90
9.67
374,709
Mar 10, 2026
9.98
10.02
9.95
9.98
9.76
553,533
Mar 9, 2026
9.85
9.94
9.80
9.92
9.70
523,015
Mar 6, 2026
9.98
9.99
9.87
9.93
9.70
804,522
Mar 5, 2026
9.98
10.08
9.95
9.98
9.75
554,805
Mar 4, 2026
10.03
10.07
10.01
10.07
9.84
405,713
Mar 3, 2026
10.07
10.09
9.99
10.02
9.80
336,340
Mar 2, 2026
10.15
10.13
10.10
10.11
9.88
245,795
Feb 27, 2026
10.10
10.18
10.10
10.16
9.93
4,673,047
Feb 26, 2026
10.02
10.16
10.02
10.13
9.90
427,943
Feb 25, 2026
10.11
10.11
10.08
10.10
9.87
295,819
Feb 24, 2026
10.10
10.12
10.09
10.10
9.88
1,360,279
Feb 23, 2026
10.08
10.10
10.07
10.10
9.87
295,542
Feb 20, 2026
10.09
10.10
10.06
10.07
9.84
495,827
Feb 19, 2026
10.04
10.06
10.03
10.05
9.82
495,131
Feb 18, 2026
10.04
10.06
10.03
10.05
9.82
296,189
Feb 17, 2026
10.05
10.06
10.04
10.05
9.82
264,328
Feb 16, 2026
10.02
10.04
10.00
10.02
9.80
374,932
Feb 13, 2026
10.00
10.02
9.98
10.02
9.79
500,911
Feb 12, 2026
9.97
9.99
9.96
9.99
9.76
520,175
Feb 11, 2026
9.94
9.97
9.93
9.97
9.74
710,978
Feb 10, 2026
9.95
9.96
9.93
9.95
9.72
355,917
Feb 9, 2026
9.99
9.99
9.87
9.93
9.70
535,879
Feb 6, 2026
9.87
9.94
9.87
9.92
9.70
357,200
Feb 5, 2026
9.90
9.94
9.87
9.91
9.68
1,352,189
Feb 4, 2026
9.97
9.97
9.91
9.91
9.69
485,339
Feb 3, 2026
9.92
9.94
9.92
9.94
9.72
505,584
Feb 2, 2026
9.95
9.96
9.90
9.94
9.72
596,560
Jan 30, 2026
9.92
9.95
9.91
9.94
9.71
362,922
Jan 29, 2026
9.93
9.96
9.90
9.94
9.72
290,576
Jan 28, 2026
9.94
9.95
9.91
9.92
9.70
280,675
Jan 27, 2026
9.94
9.96
9.93
9.94
9.71
889,800
Jan 26, 2026
9.93
10.00
9.90
9.95
9.73
239,771
Jan 23, 2026
9.98
9.99
9.93
9.94
9.72
448,042
Jan 22, 2026
10.00
10.01
9.94
9.97
9.75
945,138
Jan 21, 2026
9.99
10.00
9.96
9.98
9.76
231,056
Jan 20, 2026
9.98
10.04
9.92
9.96
9.74
417,751
Jan 19, 2026
10.03
10.03
10.00
10.01
9.78
1,092,211
Jan 16, 2026
10.02
10.03
10.00
10.02
9.79
360,251
Jan 15, 2026
10.20
10.20
10.01
10.02
9.80
590,847
Jan 14, 2026
10.00
10.05
9.99
10.05
9.82
253,608
Jan 13, 2026
10.02
10.09
9.99
10.02
9.79
460,699
Jan 12, 2026
10.02
10.03
10.01
10.02
9.79
364,303
Jan 9, 2026
10.00
10.03
9.99
10.02
9.80
709,523
Jan 8, 2026
9.99
10.02
9.97
10.00
9.77
226,785
Jan 7, 2026
9.97
10.00
9.96
10.00
9.77
587,808
Jan 6, 2026
9.99
9.99
9.90
9.94
9.72
304,500
Jan 5, 2026
9.91
9.97
9.90
9.92
9.70
483,312
Jan 2, 2026
9.99
9.99
9.89
9.91
9.68
296,959
Dec 31, 2025
9.92
9.96
9.91
9.91
9.69
94,738
Dec 30, 2025
9.85
9.99
9.85
9.93
9.70
89,922
Dec 29, 2025
9.90
9.98
9.86
9.93
9.71
248,838
Dec 24, 2025
9.99
9.99
9.89
9.90
9.68
172,579
Dec 23, 2025
9.90
9.95
9.89
9.91
9.68
306,993
Dec 22, 2025
9.90
9.94
9.88
9.89
9.67
1,486,951
Dec 19, 2025
9.85
9.97
9.85
9.90
9.67
480,036
Dec 18, 2025
9.99
9.99
9.90
9.94
9.71
298,228
Dec 17, 2025
9.90
9.98
9.90
9.91
9.69
413,679
Dec 16, 2025
9.91
9.96
9.86
9.89
9.66
249,308
Dec 15, 2025
9.90
9.92
9.89
9.91
9.69
304,629
Dec 12, 2025
9.98
9.98
9.88
9.88
9.66
235,825
Dec 11, 2025
9.99
9.99
9.90
9.92
9.69
371,117
Dec 10, 2025
9.90
9.90
9.87
9.90
9.67
362,845
Dec 9, 2025
9.92
9.94
9.88
9.91
9.68
185,203
Dec 8, 2025
9.94
9.94
9.87
9.89
9.67
340,410
Dec 5, 2025
9.94
9.95
9.91
9.92
9.69
442,819
Dec 4, 2025
9.94
9.96
9.90
9.94
9.72
359,891
Dec 3, 2025
9.85
9.94
9.85
9.92
9.70
465,536
Dec 2, 2025
10.00
10.00
9.87
9.90
9.67
336,428
Dec 1, 2025
9.96
9.96
9.87
9.90
9.67
322,128
Nov 28, 2025
10.00
10.00
9.89
9.92
9.69
414,205
Nov 27, 2025
10.00
10.00
9.90
9.91
9.69
840,005
Nov 26, 2025
9.85
9.93
9.78
9.93
9.71
1,264,018
Nov 25, 2025
9.82
9.87
9.81
9.86
9.64
773,333
Nov 24, 2025
9.84
9.85
9.82
9.82
9.60
373,791
Nov 21, 2025
9.80
9.84
9.76
9.83
9.61
1,566,996
Nov 20, 2025
9.78
9.82
9.75
9.79
9.57
327,013
Nov 19, 2025
9.87
9.87
9.76
9.77
9.55
576,745
Nov 18, 2025
9.83
9.84
9.81
9.81
9.58
429,915
Nov 17, 2025
9.79
9.83
9.77
9.82
9.60
333,000
Nov 14, 2025
10.00
10.00
9.76
9.80
9.57
1,404,200
Nov 13, 2025
0.2166
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 13, 2025
10.00
10.00
9.86
9.89
9.67
397,259
Nov 12, 2025
10.15
10.15
10.11
10.13
9.69
338,350
Nov 11, 2025
10.13
10.16
10.12
10.15
9.71
388,670
Nov 10, 2025
10.06
10.10
10.05
10.10
9.66
603,601
Nov 7, 2025
9.99
10.09
9.99
10.08
9.64
380,483
Nov 6, 2025
10.10
10.12
10.08
10.11
9.67
633,834
Nov 5, 2025
10.20
10.20
10.06
10.07
9.64
403,134
Nov 4, 2025
10.13
10.16
10.11
10.11
9.68
518,062
Nov 3, 2025
10.15
10.15
10.10
10.10
9.66
449,634
Oct 31, 2025
10.08
10.14
10.06
10.13
9.69
488,106
Oct 30, 2025
10.11
10.15
10.05
10.12
9.68
604,333
