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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	12.55	12.57	12.57	12.6	12.52	937
September 10, 2025	12.59	12.53	12.53	12.7	12.53	83
September 09, 2025	12.6	12.49	12.49	12.6	12.45	0
September 08, 2025	12.56	12.54	12.54	12.61	12.5	447
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

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