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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	13.8	13.68	13.68	13.8	13.5	1,739
January 13, 2026	13.71	13.54	13.54	13.77	13.54	2,866
January 12, 2026	14.12	13.78	13.78	14.12	13.78	86
January 09, 2026	13.76	14.03	14.03	14.11	13.76	765
January 08, 2026	14.03	13.95	13.95	14.07	13.95	183
January 07, 2026	13.76	13.9	13.9	13.95	13.66	569
January 06, 2026	13.46	13.58	13.58	13.68	13.46	360
January 05, 2026	13.96	13.5	13.5	13.96	13.41	991
January 02, 2026	13.7	13.66	13.66	13.87	13.41	668
December 31, 2025	13.71	13.62	13.62	13.71	13.48	435
December 30, 2025	13.76	13.67	13.67	13.79	13.67	167
December 29, 2025	14.09	13.78	13.78	14.09	13.78	4,388
December 24, 2025	13.99	13.9	13.9	13.99	13.9	27
December 23, 2025	14.06	13.9	13.9	14.1	13.9	401
December 22, 2025	13.92	13.95	13.95	13.95	13.79	111
December 19, 2025	13.69	13.89	13.89	13.89	13.58	653
December 18, 2025	13.68	13.59	13.59	13.68	13.58	927
December 17, 2025	13.69	13.7	13.7	13.7	13.64	16
December 16, 2025	14.02	13.65	13.65	14.02	13.63	254
December 15, 2025	13.86	13.76	13.76	13.86	13.68	24
December 12, 2025	13.77	13.68	13.68	13.78	13.68	930
December 11, 2025	13.63	13.77	13.77	13.77	13.63	48
December 10, 2025	13.58	13.66	13.66	13.68	13.55	185
December 09, 2025	13.81	13.81	13.81	13.88	13.81	960
December 08, 2025	14.05	13.9	13.9	14.05	13.9	203
December 05, 2025	13.96	13.86	13.86	13.99	13.86	1,301
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

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