Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ishr E Gov 5-7 (IBGY) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Dec 2025 (Fri) 127.52 127.52 127.235 127.235 563
18th Dec 2025 (Thu) 127.47 127.52 127.47 127.52 80
17th Dec 2025 (Wed) 127.52 127.52 127.47 127.47 29
16th Dec 2025 (Tue) 127.67 127.67 127.52 127.52 6,880
15th Dec 2025 (Mon) 127.57 127.67 127.57 127.67 648
12th Dec 2025 (Fri) 127.16 127.57 127.16 127.57 232
11th Dec 2025 (Thu) 126.735 127.16 126.735 127.16 191
10th Dec 2025 (Wed) 126.89 126.89 126.735 126.735 56
9th Dec 2025 (Tue) 126.54 126.89 126.54 126.89 0
8th Dec 2025 (Mon) 127.145 127.145 126.54 126.54 0
5th Dec 2025 (Fri) 127.28 127.28 127.145 127.145 1,300
4th Dec 2025 (Thu) 127.615 127.615 127.28 127.28 0
3rd Dec 2025 (Wed) 128.345 128.345 127.615 127.615 620
2nd Dec 2025 (Tue) 128.33 128.33 128.33 128.345 3
1st Dec 2025 (Mon) 129.01 129.01 129.01 128.27 1
28th Nov 2025 (Fri) 128.145 128.215 128.145 128.215 0
27th Nov 2025 (Thu) 128.36 128.36 128.145 128.145 8
26th Nov 2025 (Wed) 128.75 128.75 128.67 128.36 10,363
25th Nov 2025 (Tue) 128.52 128.52 128.40 128.40 0
24th Nov 2025 (Mon) 128.39 128.52 128.39 128.52 0
21st Nov 2025 (Fri) 128.615 128.615 128.39 128.39 270
20th Nov 2025 (Thu) 128.85 128.85 128.615 128.615 1,569
19th Nov 2025 (Wed) 128.60 128.85 128.60 128.85 362
18th Nov 2025 (Tue) 128.505 128.60 128.505 128.60 0
17th Nov 2025 (Mon) 128.805 128.805 128.505 128.505 0
14th Nov 2025 (Fri) 128.94 128.94 128.805 128.805 0
13th Nov 2025 (Thu) 129.56 129.56 129.56 128.94 578
12th Nov 2025 (Wed) 128.755 129.275 128.755 129.275 0
11th Nov 2025 (Tue) 128.31 128.755 128.31 128.755 0
10th Nov 2025 (Mon) 128.51 128.51 128.31 128.31 0
7th Nov 2025 (Fri) 128.69 128.69 128.51 128.51 0
6th Nov 2025 (Thu) 128.67 128.67 128.67 128.69 356
5th Nov 2025 (Wed) 128.825 128.825 128.59 128.59 0
4th Nov 2025 (Tue) 128.68 128.68 128.68 128.825 17
3rd Nov 2025 (Mon) 128.48 128.48 128.17 128.17 4
31st Oct 2025 (Fri) 128.65 128.65 128.48 128.48 0
30th Oct 2025 (Thu) 128.92 128.92 128.65 128.65 11
29th Oct 2025 (Wed) 128.35 128.92 128.35 128.92 0
28th Oct 2025 (Tue) 127.65 128.35 127.65 128.35 8,035
27th Oct 2025 (Mon) 127.795 127.795 127.65 127.65 0
24th Oct 2025 (Fri) 127.70 127.795 127.70 127.795 0
23rd Oct 2025 (Thu) 127.44 127.70 127.44 127.70 0
22nd Oct 2025 (Wed) 127.19 127.44 127.19 127.44 1,038
21st Oct 2025 (Tue) 127.275 127.275 127.19 127.19 310
FTSE 100 Latest
Value9,897.42
Change59.65