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
September 08, 2025	966.13	964.6	964.6	966.13	962.9	6,555
September 05, 2025	964.05	963.4	963.4	964.55	961.7	6,595
September 04, 2025	963.74	962.25	962.25	964.6	962.25	4,006
September 03, 2025	962.3	962.3	962.3	963.33	959.4	2,565
September 02, 2025	963	962.8	962.8	963.2	960.34	3,759
September 01, 2025	964.9	962.15	962.15	964.9	960.1	4,638
August 29, 2025	961.84	962.5	962.5	963.41	960.97	1,659
August 28, 2025	963.7	960.9	960.9	963.7	960.9	921
August 27, 2025	961.48	959.05	959.05	963.5	959.05	3,009
August 26, 2025	962.3	961.75	961.75	963.3	958.6	12,232
August 22, 2025	960.08	961.4	961.4	962.54	959.1	1,476
August 21, 2025	962.72	960.55	960.55	962.94	959.9	1,312
August 20, 2025	961.72	960.45	960.45	962.92	960.45	155
August 19, 2025	960.52	962.65	962.65	962.83	960.35	2,382
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

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