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
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
September 12, 2025	801.86	801.45	801.45	801.86	801.45	10
September 11, 2025	802.7	803.15	803.15	804.21	801.52	1,488
September 10, 2025	801.33	802.6	802.6	803.33	798.4	457
September 09, 2025	800.9	801.3	801.3	801.98	798.89	7,684
September 08, 2025	797.95	803.6	803.6	803.6	797.95	7,975
September 05, 2025	800	801.6	801.6	801.6	798.39	2,841
September 04, 2025	798.1	796.95	796.95	798.1	794.13	8,258
September 03, 2025	790.48	796.2	796.2	796.2	790.48	4,854
September 02, 2025	793.3	792	792	793.3	790.34	5,265
September 01, 2025	795.78	796.45	796.45	796.45	793.8	10,150
August 29, 2025	797.2	796.45	796.45	797.26	795.6	3,074
August 28, 2025	795.93	795.7	795.7	796.56	795.7	30,972
August 27, 2025	795.34	794.25	794.25	795.63	794.25	12,112
August 26, 2025	801.5	794.45	794.45	801.5	792.7	3,573
August 22, 2025	793.91	798.6	798.6	798.6	792.1	3,166
August 21, 2025	798.2	795	795	798.2	795	6,158
August 20, 2025	797.7	798	798	798.65	796.9	58,510
August 19, 2025	793.49	794.5	794.5	796.35	793.49	3,123
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

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