L&G Pharma Breakthrough UCITS ETF - BIOT.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	13.88	13.95	13.95	13.98	13.76	9,591
December 03, 2025	13.33	13.61	13.61	13.66	13.33	1,721
December 02, 2025	13.75	13.5	13.5	13.75	13.5	171
December 01, 2025	13.83	13.68	13.68	13.83	13.68	185
November 28, 2025	14.34	13.89	13.89	14.34	13.86	3,561
November 27, 2025	14	13.95	13.95	14	13.95	994
November 26, 2025	13.93	13.94	13.94	13.94	13.84	8,457
November 25, 2025	13.73	13.76	13.76	13.9	13.68	237
November 24, 2025	13.31	13.63	13.63	13.67	13.31	1,842
November 21, 2025	13.37	13.34	13.34	13.37	13.17	4,043
November 20, 2025	13.49	13.45	13.45	13.55	13.41	2,940
November 19, 2025	13.68	13.4	13.4	13.8	13.4	817
November 18, 2025	13.66	13.67	13.67	13.68	13.57	12,507
November 17, 2025	13.93	13.74	13.74	13.93	13.64	2,045
November 14, 2025	13.7	13.76	13.76	13.76	13.42	642
November 13, 2025	13.69	13.65	13.65	13.77	13.61	1,267
November 12, 2025	13.62	13.67	13.67	13.67	13.57	3,963
November 11, 2025	13.16	13.41	13.41	13.41	13.16	561
November 10, 2025	13.11	13.11	13.11	13.15	13.1	1,026
November 07, 2025	13.16	12.88	12.88	13.16	12.88	121
November 06, 2025	13.26	13.17	13.17	13.26	13.15	2,137
November 05, 2025	13.05	13.09	13.09	13.16	12.89	1,203
November 04, 2025	13.11	13.19	13.19	13.2	13	439
November 03, 2025	13.27	13.06	13.06	13.39	13.05	1,629
October 31, 2025	13.21	13.24	13.24	13.37	13.06	255
October 30, 2025	13.29	13.17	13.17	13.29	13.11	207
October 29, 2025	13.37	13.32	13.32	13.37	12.92	677
October 28, 2025	13.16	13.19	13.19	13.23	13.16	1,325
October 27, 2025	13.03	13.11	13.11	13.24	13.02	538
October 24, 2025	13.08	12.98	12.98	13.08	12.96	918
October 23, 2025	12.84	12.95	12.95	12.99	12.84	2
October 22, 2025	13.12	12.99	12.99	13.17	12.99	205
October 21, 2025	12.98	13.15	13.15	13.34	12.98	376
October 20, 2025	13.24	13.12	13.12	13.24	13.07	1,225
October 17, 2025	12.99	12.99	12.99	13.18	12.91	145
October 16, 2025	12.97	13.18	13.18	13.26	12.97	19
October 15, 2025	12.7	12.95	12.95	12.95	12.7	2,223
October 14, 2025	12.9	12.67	12.67	12.9	12.67	1,536
October 13, 2025	12.95	12.85	12.85	12.95	12.8	225
October 10, 2025	13.16	12.63	12.63	13.16	12.63	108
October 09, 2025	13.09	13.03	13.03	13.18	12.99	237
October 08, 2025	13.06	13.04	13.04	13.08	13.02	3,893
October 07, 2025	13.08	12.96	12.96	13.12	12.96	894
October 06, 2025	13.08	13.06	13.06	13.15	13.03	2,005
October 03, 2025	13.1	13.11	13.11	13.11	13.06	481
October 02, 2025	13.06	12.87	12.87	13.06	12.87	168
October 01, 2025	12.73	12.9	12.9	12.9	12.73	3
September 30, 2025	12.54	12.55	12.55	12.55	12.5	1,452
September 29, 2025	12.38	12.5	12.5	12.5	12.38	4
September 26, 2025	12.17	12.35	12.35	12.35	12.17	141
September 25, 2025	12.52	12.35	12.35	12.52	12.31	636
September 24, 2025	12.48	12.52	12.52	12.52	12.45	172
September 23, 2025	12.55	12.49	12.49	12.56	12.43	108
September 22, 2025	12.54	12.57	12.57	12.57	12.43	2,332
September 19, 2025	12.35	12.53	12.53	12.53	12.35	137
September 18, 2025	12.45	12.41	12.41	12.49	12.41	19
September 17, 2025	12.39	12.48	12.48	12.48	12.29	36
September 16, 2025	12.36	12.34	12.34	12.36	12.27	59
September 15, 2025	12.56	12.35	12.35	12.56	12.35	70
September 12, 2025	12.7	12.55	12.55	12.7	12.55	255

L&G Pharma Breakthrough UCITS ETF (BIOT.L) LSE