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
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
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

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