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
February 20, 2026	812.25	811.95	811.95	812.25	809.92	3,186
February 19, 2026	811	810.45	810.45	811	809.47	61
February 18, 2026	811.27	810.05	810.05	811.27	808.66	4,437
February 17, 2026	808.5	809.35	809.35	810.3	808.5	503
February 16, 2026	807.6	809.8	809.8	809.8	807.45	4,648
February 13, 2026	806.27	807.65	807.65	808.87	806.17	1,688
February 12, 2026	806.57	807.85	807.85	808.4	806.2	264
February 11, 2026	810.9	806.1	806.1	810.9	803	20,976
February 10, 2026	806.7	804.85	804.85	806.7	804.85	3,966
February 09, 2026	804.72	806.2	806.2	806.2	801.12	10,909
February 06, 2026	804.73	805.25	805.25	805.34	801.9	66
February 05, 2026	802.41	803.1	803.1	806.4	802.04	1,387
February 04, 2026	805.35	803.5	803.5	805.35	803.12	2,277
February 03, 2026	806.07	805.05	805.05	806.12	804.7	12,757
February 02, 2026	803.38	805.55	805.55	806.18	803.38	1,002
January 30, 2026	805.62	805.05	805.05	805.94	804.57	1,685
January 29, 2026	804.8	805.9	805.9	806.04	803.97	421
January 28, 2026	797.9	804.4	804.4	805.9	797.9	11,811
January 27, 2026	806.15	804.95	804.95	806.15	804.3	1,704
January 26, 2026	805.72	805.75	805.75	805.99	805.07	4,295
January 23, 2026	805.29	804.2	804.2	805.3	801.61	1,209
January 22, 2026	808.4	804.45	804.45	808.4	802.46	3,445
January 21, 2026	806.18	805.25	805.25	806.8	803.36	22,245
January 20, 2026	805.66	807.5	807.5	807.5	801.8	18,846
January 19, 2026	807.86	806.85	806.85	809.9	806	205,051
January 16, 2026	813.4	811	811	813.4	807.4	37,560
January 15, 2026	812.97	809.15	809.15	812.97	808.97	7,568
January 14, 2026	830.4	828.85	828.85	831.4	828.85	11,703
January 13, 2026	829.08	829.65	829.65	830.5	829	162
January 12, 2026	830	828.9	828.9	830	827.72	1,059
January 09, 2026	827.73	827.45	827.45	829.17	826	5,107
January 08, 2026	827.39	827.2	827.2	828.5	825.97	14,052
January 07, 2026	828.6	827.2	827.2	828.6	825.98	688
January 06, 2026	824.4	823.95	823.95	825.15	823.76	365
January 05, 2026	824.78	823.8	823.8	825.1	823	13,626
January 02, 2026	825.9	821.2	821.2	825.9	820.8	24,129
December 31, 2025	824.86	823.85	823.85	824.86	823.85	5,205
December 30, 2025	824.2	822.65	822.65	824.2	822.65	348
December 29, 2025	822.11	824.05	824.05	824.05	822.11	868
December 24, 2025	824.11	821.85	821.85	824.11	821.85	394
December 23, 2025	820.24	823.25	823.25	823.25	819.5	11,592
December 22, 2025	821.5	820.25	820.25	821.5	818.6	23,889
December 19, 2025	819.84	823.1	823.1	823.1	818.6	3,392
December 18, 2025	824.09	822.85	822.85	824.09	820.59	192
December 17, 2025	823.9	820.95	820.95	825.14	820.95	4,616
December 16, 2025	819.47	821.4	821.4	821.4	819.47	31
December 15, 2025	819.35	820	820	821.69	819.35	13,329
December 12, 2025	819.85	820.8	820.8	820.8	819.37	5,851
December 11, 2025	819.2	821.4	821.4	822.36	819.2	5,505
December 10, 2025	818.39	819.05	819.05	819.6	817.07	5,116
December 09, 2025	822.1	818.75	818.75	822.1	818.33	4,634
December 08, 2025	817.82	817.75	817.75	818.1	817.14	167
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

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