L&G ESG GBP Corporate Bond UCITS ETF - GBPC.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	799.01	794.2	794.2	800.1	794.2	1,129
August 15, 2025	797.92	795.3	795.3	798.89	794.78	4,742
August 14, 2025	801	799.65	799.65	801	799.38	104
August 13, 2025	800.3	798.85	798.85	801.35	798.85	846
August 12, 2025	800.38	799.95	799.95	800.38	798.5	3
August 11, 2025	801.8	799.55	799.55	802.5	799.4	819
August 08, 2025	799.73	799.25	799.25	800.13	798.78	3,830
August 07, 2025	803.8	799	799	803.8	799	7,610
August 06, 2025	802.3	802.7	802.7	803.98	801.08	4,924
August 05, 2025	803.95	800.65	800.65	803.95	800.65	115,050
August 04, 2025	803.2	802.85	802.85	804.33	802.85	2,243
August 01, 2025	799.35	800.4	800.4	801.83	799.35	679
July 31, 2025	801.14	800.15	800.15	801.14	799.18	5,827
July 30, 2025	796.6	796.1	796.1	796.6	796.1	523
July 29, 2025	797.23	796.15	796.15	798.4	795.92	4,214
July 28, 2025	796.89	796.45	796.45	797.28	796.45	5,274
July 25, 2025	795.43	794.2	794.2	796.1	794.2	5,750
July 24, 2025	795.48	796.2	796.2	800.6	793.4	23,519
July 23, 2025	796.62	797	797	797	795.2	1,745
July 22, 2025	797.7	796.6	796.6	797.7	794.58	6,290
July 21, 2025	794.04	795.05	795.05	796.08	792.65	4,733
July 18, 2025	791.99	791.8	791.8	793.2	790.1	4,373
July 17, 2025	791.58	792.9	792.9	793.48	791.58	6,787
July 16, 2025	813	817.2	817.2	817.2	812.63	2,759
July 15, 2025	815.14	813.55	813.55	818.2	813.55	4,036
July 14, 2025	815.91	816.05	816.05	817.18	814.5	8,027
July 11, 2025	816.45	815.2	815.2	816.45	814.48	106
July 10, 2025	817.14	816.9	816.9	818	815.39	8,547
July 09, 2025	815.77	813.9	813.9	815.88	813.9	1,513
July 08, 2025	815.9	815.8	815.8	815.9	813.2	865
July 07, 2025	819.22	816.5	816.5	819.22	816.5	3,333
July 04, 2025	820.07	816.4	816.4	820.07	816.4	3,602
July 03, 2025	818.53	818.25	818.25	820.1	817.35	1,102
July 02, 2025	824.4	814.75	814.75	824.4	814.03	1,715
July 01, 2025	818.84	820.8	820.8	822.2	818.84	4,462
June 30, 2025	817.2	818.2	818.2	819.8	817.2	2,612
June 27, 2025	817.2	817.1	817.1	819.7	816.47	4,106
June 26, 2025	816.7	819.7	819.7	819.7	816.4	2,935
June 25, 2025	819.93	816.65	816.65	819.93	815.11	6,598
June 24, 2025	819.6	819.6	819.6	819.6	815.08	2,088
June 23, 2025	813.28	816.4	816.4	816.4	812.5	3,262
June 20, 2025	814.46	814.5	814.5	814.5	813.4	2,220
June 19, 2025	813.28	815.1	815.1	815.9	813.28	1,308
June 18, 2025	806.9	814	814	814	806.9	1,914
June 17, 2025	810.3	812.8	812.8	813.49	810.3	143
June 16, 2025	809.67	813	813	813.9	809.67	668
June 13, 2025	815.5	811.55	811.55	815.85	810.9	6,277
June 12, 2025	812.9	813.85	813.85	816.23	812.9	1,160
June 11, 2025	812.92	810.65	810.65	812.92	810.41	2,255
June 10, 2025	811.87	810.7	810.7	813.15	809.6	2,287
June 09, 2025	807.98	806.05	806.05	807.98	806.05	1,685
June 06, 2025	809.34	806.8	806.8	810.1	806	32,481
June 05, 2025	810.55	806.7	806.7	810.55	806.7	1,401
June 04, 2025	803.5	806.45	806.45	806.45	803.5	505
June 03, 2025	806.05	805.2	805.2	806.25	804.97	156
June 02, 2025	800.25	803.4	803.4	804.98	800.25	3,485
May 30, 2025	803	803.2	803.2	804.4	801.59	32,470
May 29, 2025	800	802.9	802.9	803	800	11,051
May 28, 2025	799.13	800.45	800.45	801.03	799.13	192
May 27, 2025	804.1	803	803	804.62	800.37	31,932

L&G ESG GBP Corporate Bond UCITS ETF (GBPC.L) LSE