L&G ESG GBP Corporate Bond 0-5 Year UCITS ETF - GBP5.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	961.02	961.05	961.05	962.63	960.1	3,387
August 15, 2025	963.77	958.8	958.8	964.55	958.8	14,959
August 14, 2025	963.71	962.15	962.15	964	960.5	5,518
August 13, 2025	963.44	961.8	961.8	963.5	961.8	1,169
August 12, 2025	962.83	960.85	960.85	963.06	960.84	3,159
August 11, 2025	962.95	961.15	961.15	963.9	960.3	275
August 08, 2025	962.26	961.6	961.6	963.3	960.38	13,425
August 07, 2025	964.5	960	960	964.5	960	2,957
August 06, 2025	964.2	963.05	963.05	964.37	961.56	1,445
August 05, 2025	963.6	961.95	961.95	964.52	961.68	777
August 04, 2025	960.86	962.85	962.85	964.35	960.86	4,523
August 01, 2025	958.92	961.15	961.15	962.01	958.92	413
July 31, 2025	961.96	961.1	961.1	962.37	958.07	2,327
July 30, 2025	958.7	960.55	960.55	962.05	958	1,821
July 29, 2025	965.1	959.9	959.9	965.1	957.47	158
July 28, 2025	960.66	959.95	959.95	961.45	958.66	2,329
July 25, 2025	959.66	959.55	959.55	961.05	958.27	2,179
July 24, 2025	957.94	959.65	959.65	964.2	953.5	366
July 23, 2025	959.89	959.75	959.75	959.89	957.83	1,903
July 22, 2025	957.07	959	959	960.46	957.07	3,053
July 21, 2025	958.6	958.05	958.05	960.8	955.2	3,962
July 18, 2025	957.43	956.6	956.6	958.1	955.87	1,626
July 17, 2025	957.76	956.95	956.95	958.4	954.4	221
July 16, 2025	977.28	978.1	956.27	980.03	977.18	2,526
July 15, 2025	978.1	978.9	957.05	981.73	978.1	26
July 14, 2025	983.27	980	958.13	983.27	978.52	4,957
July 11, 2025	980.25	979.05	957.2	980.9	979.05	2,461
July 10, 2025	979.83	979	957.15	980.47	977.82	1,058
July 09, 2025	979.7	978.85	957	979.7	977.8	244
July 08, 2025	986	978.7	956.86	986	974.88	747
July 07, 2025	981.35	979.05	957.2	981.35	979.05	57
July 04, 2025	978.24	979.55	957.69	981.05	978.24	686
July 03, 2025	980.4	978.4	956.56	981.5	977.73	51
July 02, 2025	977.6	978.4	956.56	979.73	976.26	6,032
July 01, 2025	980.53	979.15	957.3	981.2	978.16	4,533
June 30, 2025	976.84	978.6	956.76	979.7	975.28	1,504
June 27, 2025	978.88	975.6	953.83	978.89	975.6	75,664
June 26, 2025	975.1	977.75	955.93	979.2	975.1	808
June 25, 2025	975.48	975.4	975.4	977.93	974.97	821
June 24, 2025	976.49	974.5	974.5	978.07	974.05	2,649
June 23, 2025	975.38	975.8	975.8	976.35	972.7	6,648
June 20, 2025	976.59	982.2	982.2	982.2	973.5	944
June 19, 2025	976.34	975.1	975.1	976.34	972.2	9,377
June 18, 2025	975.7	973.8	973.8	975.7	972.9	1,069
June 17, 2025	975.22	974.35	974.35	975.85	972.88	6,719
June 16, 2025	972.56	974.3	974.3	975.35	972.56	15
June 13, 2025	974.5	972.1	972.1	975.12	972.1	156
June 12, 2025	972.69	974.7	974.7	975.87	972.69	2,554
June 11, 2025	973.57	973.4	973.4	974.87	971.95	502
June 10, 2025	974.07	972.6	972.6	974.54	971.11	4,101
June 09, 2025	973.48	970.85	970.85	973.48	969.08	2,992
June 06, 2025	972.53	968.3	968.3	972.53	968.17	26,484
June 05, 2025	967.1	969.65	969.65	971.72	967.1	6,308
June 04, 2025	969.94	969.5	969.5	971.57	967.5	3,377
June 03, 2025	971.53	969.55	969.55	971.53	968.6	3,818
June 02, 2025	968.36	968.95	968.95	970.32	966.93	1,173
May 30, 2025	968.61	967.35	967.35	968.72	966.33	82
May 29, 2025	962.6	968.1	968.1	969.26	962.6	1,869
May 28, 2025	965.4	966.6	966.6	968.3	965.4	26,116
May 27, 2025	969.1	968	968	969.67	966.24	221

L&G ESG GBP Corporate Bond 0-5 Year UCITS ETF (GBP5.L) LSE