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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	12.52	12.56	12.56	12.56	12.52	237
September 04, 2025	12.41	12.4	12.4	12.44	12.4	12
September 03, 2025	12.43	12.43	12.43	12.43	12.43	0
September 02, 2025	12.03	12.24	12.24	12.28	11.87	40
September 01, 2025	12.11	12.05	12.05	12.11	11.88	111
August 29, 2025	11.99	11.9	11.9	11.99	11.9	16
August 28, 2025	12.01	11.96	11.96	12.01	11.96	9
August 27, 2025	11.91	11.92	11.92	11.92	11.9	6
August 26, 2025	11.88	11.86	11.86	11.9	11.77	230
August 22, 2025	12.06	12.09	12.09	12.16	11.95	84
August 21, 2025	11.86	12.04	12.04	12.04	11.86	8
August 20, 2025	11.87	11.88	11.88	11.88	11.83	26
August 19, 2025	11.92	11.89	11.89	11.98	11.89	122
August 18, 2025	12.15	11.93	11.93	12.15	11.92	68
August 15, 2025	11.81	11.77	11.77	11.81	11.71	13,033
August 14, 2025	11.7	11.58	11.58	11.7	11.58	127
August 13, 2025	11.54	11.57	11.57	11.57	11.52	0
August 12, 2025	11.49	11.42	11.42	11.5	11.28	15
August 11, 2025	11.19	11.4	11.4	11.66	11.19	6
August 08, 2025	11.51	11.39	11.39	11.51	11.36	22
August 07, 2025	11.54	11.42	11.42	11.55	11.42	13,764
August 06, 2025	11.51	11.4	11.4	11.53	11.4	121
August 05, 2025	11.56	11.56	11.56	11.58	11.56	163
August 04, 2025	11.54	11.37	11.37	11.54	11.03	168
August 01, 2025	11.16	11.09	11.09	11.16	11.03	5
July 31, 2025	11.27	11.28	11.28	11.28	11.22	1
July 30, 2025	11.17	11.27	11.27	11.27	11.17	100
July 29, 2025	11.25	11.17	11.17	11.25	11.17	95
July 28, 2025	11.35	11.15	11.15	11.35	11.15	377
July 25, 2025	11.33	11.17	11.17	11.33	11.17	91
July 24, 2025	11.16	11.29	11.29	11.33	11.16	32
July 23, 2025	11.18	11.27	11.27	11.27	11.18	12
July 22, 2025	11	11.01	11.01	11.01	10.95	6
July 21, 2025	11.06	11.02	11.02	11.07	10.98	59
July 18, 2025	11.23	11.11	11.11	11.23	11.11	61
July 17, 2025	11.05	11.15	11.15	11.19	11.05	9
July 16, 2025	10.97	11.02	11.02	11.07	10.9	7
July 15, 2025	11.16	11.02	11.02	11.31	10.97	48
July 14, 2025	10.97	11.04	11.04	11.04	10.96	4
July 11, 2025	11.14	10.94	10.94	11.14	10.94	931
July 10, 2025	11.01	11.08	11.08	11.08	10.98	11
July 09, 2025	10.87	10.97	10.97	10.97	10.81	31
July 08, 2025	10.83	10.74	10.74	10.83	10.72	156
July 07, 2025	10.84	10.74	10.74	10.84	10.74	66
July 04, 2025	10.87	10.83	10.83	10.87	10.83	13
July 03, 2025	10.89	10.83	10.83	10.92	10.83	173
July 02, 2025	10.67	10.83	10.83	10.83	10.67	66
July 01, 2025	10.55	10.69	10.69	10.69	10.54	1,389
June 30, 2025	10.73	10.57	10.57	10.73	10.57	145
June 27, 2025	10.73	10.64	10.64	10.73	10.61	448
June 26, 2025	10.73	10.67	10.67	10.73	10.65	930
June 25, 2025	10.76	10.64	10.64	10.76	10.62	2,278
June 24, 2025	10.66	10.69	10.69	10.69	10.62	100
June 23, 2025	10.56	10.48	10.48	10.56	10.34	283
June 20, 2025	10.61	10.53	10.53	10.7	10.53	8
June 19, 2025	10.61	10.51	10.51	10.61	10.51	319
June 18, 2025	10.67	10.69	10.69	10.69	10.61	670
June 17, 2025	10.8	10.7	10.7	10.8	10.7	588
June 16, 2025	10.94	10.83	10.83	10.94	10.82	239
June 13, 2025	10.9	10.94	10.94	10.95	10.84	49

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