Stock listing
LSE:SEGP iShares III PLC - iShares EURGovt Bond Climate UCITS ETF AccumHedged GBP Share Price
Follow iShares III PLC - iShares EURGovt Bond Climate UCITS ETF AccumHedged GBP into a list and get an email when it puts out news.
Share price · LSE:SEGP
£5.08 GBP +0.01 (+0.2%)
Close on Oct 23, 2026
- Day range
- £5.07 – £5.09 GBPOct 23, 2026
- Volume
- 6,446 sharesOct 23, 2026
Daily closes
Last 3 months, Jul 23, 2026 – Oct 23, 2026 · LSE:SEGP · GBP, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| £5.082 | +0.01 | +0.2% | £5.069 | £5.085 | £5.069 | 6,446 | |
| £5.072 | 0.00 | 0.0% | £5.067 | £5.078 | £5.051 | 25,959 | |
| £5.072 | -0.013 | -0.3% | £5.068 | £5.083 | £5.062 | 7,597 | |
| £5.085 | +0.015 | +0.3% | £5.081 | £5.098 | £5.064 | 6,954 | |
| £5.07 | -0.026 | -0.5% | £5.092 | £5.093 | £5.063 | 15,018 | |
| £5.096 | +0.001 | 0.0% | £5.088 | £5.096 | £5.088 | 10,663 | |
| £5.095 | +0.024 | +0.5% | £5.088 | £5.115 | £5.088 | 7,395 | |
| £5.071 | -0.006 | -0.1% | £5.079 | £5.089 | £5.057 | 5,634 | |
| £5.077 | +0.011 | +0.2% | £5.078 | £5.089 | £5.07 | 13,565 | |
| £5.066 | -0.001 | 0.0% | £5.073 | £5.085 | £5.061 | 10,619 | |
| £5.067 | +0.004 | +0.1% | £5.071 | £5.09 | £5.062 | 18,286 | |
| £5.063 | -0.002 | 0.0% | £5.053 | £5.073 | £5.039 | 7,692 | |
| £5.064 | -0.016 | -0.3% | £5.052 | £5.089 | £5.045 | 2,272,913 | |
| £5.081 | +0.021 | +0.4% | £5.068 | £5.095 | £5.066 | 15,184 | |
| £5.06 | -0.003 | -0.1% | £5.064 | £5.079 | £5.053 | 51,747 | |
| £5.063 | +0.024 | +0.5% | £5.052 | £5.074 | £5.042 | 25,885 | |
| £5.039 | -0.011 | -0.2% | £5.042 | £5.067 | £5.022 | 21,564 | |
| £5.05 | +0.007 | +0.1% | £5.05 | £5.07 | £5.047 | 152,154 | |
| £5.043 | -0.003 | -0.1% | £5.053 | £5.065 | £5.043 | 9,014 | |
| £5.047 | -0.013 | -0.3% | £5.065 | £5.065 | £5.045 | 25,779 | |
| £5.06 | -0.003 | 0.0% | £5.076 | £5.088 | £5.055 | 31,701 | |
| £5.063 | -0.013 | -0.2% | £5.073 | £5.084 | £5.06 | 9,055 | |
| £5.075 | -0.038 | -0.7% | £5.123 | £5.123 | £5.075 | 19,411 | |
| £5.113 | -0.001 | 0.0% | £5.107 | £5.126 | £5.101 | 7,935 | |
| £5.114 | +0.028 | +0.6% | £5.11 | £5.124 | £5.10 | 15,206 | |
| £5.086 | -0.022 | -0.4% | £5.101 | £5.11 | £5.081 | 8,813 | |
| £5.109 | +0.011 | +0.2% | £5.102 | £5.114 | £5.09 | 21,363 | |
| £5.098 | +0.01 | +0.2% | £5.095 | £5.102 | £5.078 | 17,488 | |
| £5.088 | -0.002 | 0.0% | £5.08 | £5.094 | £5.071 | 4,542 | |
| £5.09 | -0.01 | -0.2% | £5.095 | £5.096 | £5.078 | 11,653 | |
| £5.10 | +0.002 | 0.0% | £5.096 | £5.107 | £5.091 | 7,116 | |
| £5.097 | -0.025 | -0.5% | £5.132 | £5.132 | £5.095 | 9,768 | |
| £5.123 | -0.029 | -0.6% | £5.141 | £5.15 | £5.119 | 7,407 | |
| £5.151 | +0.008 | +0.2% | £5.147 | £5.155 | £5.135 | 7,966 | |
| £5.143 | -0.015 | -0.3% | £5.176 | £5.176 | £5.128 | 18,943 | |
| £5.158 | +0.006 | +0.1% | £5.153 | £5.168 | £5.146 | 8,628 | |
| £5.151 | +0.013 | +0.2% | £5.149 | £5.162 | £5.136 | 11,302 | |
| £5.139 | -0.014 | -0.3% | £5.141 | £5.146 | £5.13 | 11,560 | |
| £5.152 | -0.02 | -0.4% | £5.155 | £5.161 | £5.14 | 23,743 | |
| £5.172 | -0.006 | -0.1% | £5.178 | £5.201 | £5.151 | 187,795 | |
| £5.178 | -0.006 | -0.1% | £5.179 | £5.197 | £5.171 | 22,030 | |
| £5.184 | -0.007 | -0.1% | £5.196 | £5.202 | £5.183 | 21,247 | |
| £5.192 | +0.016 | +0.3% | £5.18 | £5.194 | £5.166 | 15,680 | |
| £5.175 | +0.005 | +0.1% | £5.182 | £5.182 | £5.163 | 11,578 | |
| £5.17 | -0.003 | 0.0% | £5.181 | £5.182 | £5.167 | 12,209 | |
| £5.173 | +0.004 | +0.1% | £5.179 | £5.18 | £5.162 | 12,823 | |
| £5.169 | +0.001 | 0.0% | £5.173 | £5.181 | £5.161 | 21,980 | |
| £5.168 | -0.016 | -0.3% | £5.163 | £5.177 | £5.162 | 19,239 | |
| £5.184 | -0.006 | -0.1% | £5.197 | £5.203 | £5.18 | 13,835 | |
| £5.19 | -0.022 | -0.4% | £5.225 | £5.225 | £5.188 | 11,202 | |
| £5.212 | +0.007 | +0.1% | £5.209 | £5.224 | £5.202 | 19,082 | |
| £5.205 | +0.005 | +0.1% | £5.207 | £5.218 | £5.199 | 11,731 | |
| £5.20 | +0.004 | +0.1% | £5.206 | £5.211 | £5.184 | 10,372 | |
| £5.196 | -0.02 | -0.4% | £5.217 | £5.222 | £5.195 | 15,773 | |
| £5.216 | -0.001 | 0.0% | £5.214 | £5.224 | £5.206 | 21,044 | |
| £5.217 | -0.004 | -0.1% | £5.222 | £5.223 | £5.21 | 18,031 | |
| £5.221 | +0.003 | +0.1% | £5.232 | £5.234 | £5.214 | 18,064 | |
| £5.218 | +0.014 | +0.3% | £5.211 | £5.226 | £5.199 | 18,094 | |
| £5.204 | +0.019 | +0.4% | £5.224 | £5.224 | £5.176 | 17,099 | |
| £5.185 | -0.011 | -0.2% | £5.204 | £5.211 | £5.178 | 17,387 | |
| £5.196 | +0.003 | 0.0% | £5.183 | £5.202 | £5.179 | 20,735 | |
| £5.193 | -0.02 | -0.4% | £5.206 | £5.231 | £5.192 | 18,492 | |
| £5.213 | +0.008 | +0.1% | £5.214 | £5.218 | £5.20 | 14,741 | |
| £5.205 | +0.017 | +0.3% | £5.202 | £5.214 | £5.194 | 10,405 | |
| £5.188 | +0.019 | +0.4% | £5.181 | £5.191 | £5.167 | 13,331 | |
| £5.169 | -0.012 | -0.2% | £5.174 | £5.184 | £5.166 | 18,638 |
- Ticker
- LSE:SEGP
- Asset type
- ETF
- Sector
- Financials
- Industry
- Investment companies & funds
- Exchange
- LSE
- Currency
- GBP
iShares III PLC - iShares EURGovt Bond Climate UCITS ETF AccumHedged GBP on 6ix
- What it is
- Exchange-traded fund (ETF)
- Sector
- Financials
- Industry
- Investment companies & funds
Log in to ask 6ix AI your own questions about iShares III PLC - iShares EURGovt Bond Climate UCITS ETF AccumHedged GBP.