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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	822.53	819.8	819.8	822.53	819.6	30,198
December 04, 2025	822.1	821.35	821.35	822.62	821.33	7,368
December 03, 2025	815.1	820.9	820.9	822.4	815.1	85,096
December 02, 2025	813.67	819.85	819.85	820.5	813.67	10,670
December 01, 2025	823.6	817.95	817.95	823.6	817	5,904
November 28, 2025	818.98	819.4	819.4	822.1	818.9	2,579
November 27, 2025	817.26	818.75	818.75	819.9	816.7	2,465
November 26, 2025	815.6	819	819	819	814.66	5,812
November 25, 2025	814.3	814.55	814.55	815.6	812.9	3,433
November 24, 2025	815.66	812.7	812.7	815.66	812.2	6,298
November 21, 2025	811.28	812.5	812.5	814.1	811.28	86,208
November 20, 2025	810.67	811.29	811.29	811.29	810.38	2,383
November 19, 2025	810.66	809.2	809.2	810.66	809.2	26
November 18, 2025	813.2	811.5	811.81	813.21	811.5	237
November 17, 2025	811.9	812.55	812.55	812.59	810.89	5,486
November 14, 2025	810.4	808	808	811.54	808	7,066
November 13, 2025	819.43	816.8	816.8	819.43	816.8	1,082
November 12, 2025	816.66	818.1	818.1	818.39	816.64	343
November 11, 2025	819.2	818.65	818.65	819.6	816.8	11,693
November 10, 2025	813.5	816.1	816.1	816.6	813.5	917
November 07, 2025	814.8	814.35	814.35	816.11	814.35	397
November 06, 2025	818.1	817.25	817.25	818.1	816.57	46,674
November 05, 2025	819.3	815.85	815.85	819.3	815.8	409
November 04, 2025	819.28	815.85	815.85	819.68	815.85	1,519
November 03, 2025	818.94	817.85	817.85	818.94	817.85	731
October 31, 2025	819.1	818.6	818.6	819.1	817.75	11,303
October 30, 2025	822.9	818.25	818.25	822.9	817.78	3,686
October 29, 2025	820.2	819.2	819.2	820.2	818.96	2,191
October 28, 2025	817.32	818.2	818.2	820.03	817.32	16,492
October 27, 2025	817.48	817.2	817.2	818.04	816	16,082
October 24, 2025	818.17	816.35	816.35	818.17	815.43	19,276
October 23, 2025	820.7	817	817	820.7	816	286
October 22, 2025	816.2	815.95	815.95	817.28	814.96	936
October 21, 2025	814.33	813.45	813.45	814.33	811.3	12,952
October 20, 2025	809.77	811.1	811.1	812.17	809.77	7,558
October 17, 2025	813.01	810.75	810.75	813.01	809.41	12,993
October 16, 2025	812.7	814.15	814.15	814.15	810.8	62
October 15, 2025	809.06	812.95	812.95	812.95	808.7	9,860
October 14, 2025	804.4	808.35	808.35	808.45	804.4	1,508
October 13, 2025	805.77	806.8	806.8	806.8	805.18	15,304
October 10, 2025	805.64	807.7	807.7	807.7	804.13	4,091
October 09, 2025	806.28	804.4	804.4	806.28	804.4	25
October 08, 2025	805.99	807.75	807.75	807.75	805.99	44
October 07, 2025	803.8	803.9	803.9	804.45	802.61	3,687
October 06, 2025	805.04	804.2	804.2	805.04	804.2	1,006
October 03, 2025	806.66	805	805	806.66	803.69	1,734
October 02, 2025	803.81	804.9	804.9	805.12	803.81	11,084
October 01, 2025	801.7	806.15	806.15	806.15	801.7	313
September 30, 2025	802.7	801.1	801.1	804.06	801.1	1,767
September 29, 2025	803.8	803.75	803.75	804.26	803.15	5,429
September 26, 2025	799.37	801.7	801.7	802.02	799.37	2,086
September 25, 2025	804.93	794.6	794.6	804.93	794.6	15,927
September 24, 2025	807.33	803.7	803.7	807.33	803.7	953
September 23, 2025	803.75	802.4	802.4	803.75	802.4	97
September 22, 2025	800.37	800.4	800.4	802	800.37	2,419
September 19, 2025	803.3	801.1	801.1	803.3	799.1	2,371
September 18, 2025	802.77	801.3	801.3	804.2	801.3	4,262
September 17, 2025	802.32	804.8	804.8	804.8	802.32	4,118
September 16, 2025	802.89	803.4	803.4	803.4	801.01	2,760
September 15, 2025	801.16	801.8	801.8	803.09	801.16	3,602

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