L&G Battery Value-Chain UCITS ETF - BATT.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	21.49	21.51	21.51	21.57	21.41	7,665
August 15, 2025	21.37	21.34	21.34	21.4	21.24	4,499
August 14, 2025	21.22	20.94	20.94	21.29	20.92	22,605
August 13, 2025	21.36	21.34	21.34	21.45	21.31	2,974
August 12, 2025	21.22	21.32	21.32	21.35	21.11	24,217
August 11, 2025	21.38	21.34	21.34	21.44	21.28	41,838
August 08, 2025	20.72	20.77	20.77	20.88	20.71	16,420
August 07, 2025	20.67	20.51	20.51	20.76	20.47	34,988
August 06, 2025	20.54	20.48	20.48	20.6	20.43	858
August 05, 2025	20.37	20.31	20.31	20.4	20.29	643
August 04, 2025	19.48	20.04	20.04	20.29	19.47	2,891
August 01, 2025	19.79	19.66	19.66	19.79	19.5	2,405
July 31, 2025	20.44	19.75	19.75	20.44	19.55	16,317
July 30, 2025	20.34	20.2	20.2	20.36	20.16	21,615
July 29, 2025	20.5	20.17	20.17	20.58	20.14	13,618
July 28, 2025	20.93	20.51	20.51	21.04	20.49	16,805
July 25, 2025	20.93	20.96	20.96	21.01	20.86	1,670
July 24, 2025	21.22	21.01	21.01	21.25	21.01	2,270
July 23, 2025	20.9	20.91	20.91	21	20.82	3,039
July 22, 2025	20.31	20.48	20.48	20.48	20.21	10,013
July 21, 2025	20.11	20.43	20.43	20.43	20.11	2,029
July 18, 2025	19.73	19.86	19.86	19.95	19.72	19,683
July 17, 2025	19.32	19.55	19.55	19.55	19.29	8,374
July 16, 2025	19.27	19.15	19.15	19.31	19.15	11,665
July 15, 2025	19.48	19.43	19.43	19.58	19.4	11,124
July 14, 2025	19.21	19.35	19.35	19.35	19.16	1,060
July 11, 2025	19.31	19.18	19.18	19.33	19.18	3,344
July 10, 2025	19.02	19.27	19.27	19.27	19.02	27,941
July 09, 2025	18.81	18.75	18.75	18.89	18.72	16,261
July 08, 2025	18.73	18.69	18.69	18.84	18.63	9,383
July 07, 2025	18.65	18.66	18.66	18.71	18.57	1,853
July 04, 2025	18.92	18.83	18.83	18.97	18.83	352
July 03, 2025	18.86	19.03	19.03	19.03	18.8	22,800
July 02, 2025	18.47	18.59	18.59	18.59	18.35	3,660
July 01, 2025	18.37	18.26	18.26	18.37	18.14	11,112
June 30, 2025	18.44	18.35	18.35	18.49	18.27	10,776
June 27, 2025	18.35	18.39	18.39	18.48	18.25	3,355
June 26, 2025	17.93	18.08	18.08	18.08	17.87	649
June 25, 2025	17.76	17.66	17.66	17.79	17.64	718
June 24, 2025	17.65	17.66	17.66	17.72	17.54	11,924
June 23, 2025	17.09	17.21	17.21	17.26	16.99	1,735
June 20, 2025	17.34	17.23	17.23	17.41	17.23	6,946
June 19, 2025	17.35	17.08	17.08	17.37	17.08	4,280
June 18, 2025	17.48	17.53	17.53	17.57	17.36	4,752
June 17, 2025	17.69	17.41	17.41	17.71	17.41	4,049
June 16, 2025	17.8	17.89	17.89	18.04	17.74	3,543
June 13, 2025	17.49	17.69	17.69	17.69	17.46	4,477
June 12, 2025	17.86	17.84	17.84	17.92	17.74	7,390
June 11, 2025	17.87	18.02	18.02	18.03	17.84	13,966
June 10, 2025	17.64	17.77	17.77	17.77	17.58	9,817
June 09, 2025	17.55	17.54	17.54	17.57	17.37	2,237
June 06, 2025	17.43	17.43	17.43	17.53	17.35	6,135
June 05, 2025	17.38	17.5	17.5	17.51	17.35	1,501
June 04, 2025	17.31	17.35	17.35	17.39	17.27	1,454
June 03, 2025	17.04	17.23	17.23	17.23	16.92	3,020
June 02, 2025	17.01	17	17	17.08	16.95	2,369
May 30, 2025	17.26	17.17	17.17	17.29	17.14	5,097
May 29, 2025	17.74	17.42	17.42	17.77	17.42	532
May 28, 2025	17.44	17.39	17.39	17.49	17.39	945
May 27, 2025	17.5	17.47	17.47	17.54	17.42	988

L&G Battery Value-Chain UCITS ETF (BATT.L) LSE