L&G Clean Water UCITS ETF - GLUG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	20.76	20.89	20.89	21.08	20.76	17,450
September 04, 2025	20.53	20.61	20.61	20.61	20.47	1,277
September 03, 2025	20.44	20.45	20.45	20.48	20.4	5,335
September 02, 2025	20.81	20.4	20.4	20.81	20.39	500
September 01, 2025	20.83	20.78	20.78	20.84	20.73	727
August 29, 2025	20.88	20.75	20.75	20.93	20.75	231
August 28, 2025	21.04	20.89	20.89	21.06	20.89	1,575
August 27, 2025	20.83	20.85	20.85	20.86	20.78	520
August 26, 2025	20.81	20.84	20.84	20.85	20.75	7,941
August 22, 2025	20.62	21.11	21.11	21.12	20.6	11,698
August 21, 2025	20.73	20.64	20.64	20.73	20.62	750
August 20, 2025	20.77	20.74	20.74	20.79	20.71	13,244
August 19, 2025	20.76	20.85	20.85	20.91	20.76	1,109
August 18, 2025	20.96	20.76	20.76	20.96	20.71	750
August 15, 2025	20.84	20.69	20.69	20.84	20.69	11,000
August 14, 2025	20.97	20.77	20.77	20.97	20.77	3,648
August 13, 2025	20.81	20.84	20.84	20.89	20.81	114
August 12, 2025	20.77	20.57	20.57	20.77	20.35	3,403
August 11, 2025	20.69	20.33	20.33	20.69	20.04	12,120
August 08, 2025	20.4	20.43	20.43	20.48	20.38	4,994
August 07, 2025	20.42	20.25	20.25	20.43	20.25	10,859
August 06, 2025	20.41	20.22	20.22	20.41	20.22	953
August 05, 2025	20.16	20.1	20.1	20.16	20.07	12,614
August 04, 2025	19.98	19.95	19.95	20.01	19.66	6,531
August 01, 2025	19.91	19.68	19.68	19.91	19.68	900
July 31, 2025	20.02	19.95	19.95	20.02	19.95	2,686
July 30, 2025	20.12	20.09	20.09	20.12	20.02	126
July 29, 2025	19.97	19.98	19.98	20.05	19.97	336
July 28, 2025	20.15	19.94	19.94	20.18	19.94	413
July 25, 2025	19.97	19.92	19.92	20.32	19.92	232
July 24, 2025	19.99	20.01	20.01	20.1	19.97	9,376
July 23, 2025	19.93	19.99	19.99	20.07	19.93	15,546
July 22, 2025	19.87	19.86	19.86	19.87	19.77	2,057
July 21, 2025	19.89	19.95	19.95	19.95	19.86	342
July 18, 2025	19.83	19.83	19.83	19.94	19.81	3,269
July 17, 2025	19.61	19.72	19.72	19.72	19.56	3,023
July 16, 2025	19.49	19.45	19.45	19.58	19.45	451
July 15, 2025	19.73	19.63	19.63	19.85	19.63	4,152
July 14, 2025	19.67	19.7	19.7	19.72	19.66	807
July 11, 2025	19.92	19.76	19.76	19.92	19.76	2,327
July 10, 2025	19.88	20	20	20	19.88	6
July 09, 2025	19.76	19.77	19.77	19.89	19.76	11,549
July 08, 2025	19.75	19.73	19.73	19.8	19.66	2,492
July 07, 2025	19.84	19.73	19.73	19.85	19.73	320
July 04, 2025	19.83	19.77	19.77	19.9	19.73	8,313
July 03, 2025	19.88	19.88	19.88	19.9	19.85	1,543
July 02, 2025	19.9	19.78	19.78	19.92	19.77	107,223
July 01, 2025	19.61	19.79	19.79	19.79	19.55	90,237
June 30, 2025	19.65	19.55	19.55	19.75	19.55	779
June 27, 2025	19.64	19.62	19.62	19.65	19.61	9
June 26, 2025	19.42	19.5	19.5	19.5	19.41	1
June 25, 2025	19.41	19.27	19.27	19.44	19.26	254
June 24, 2025	19.41	19.33	19.33	19.43	19.33	1,199
June 23, 2025	18.93	19.05	19.05	19.05	18.89	735
June 20, 2025	18.99	19.01	19.01	19.16	18.98	3,848
June 19, 2025	18.93	18.86	18.86	18.97	18.86	1,841
June 18, 2025	19.07	19.17	19.17	19.17	19.03	487
June 17, 2025	19.13	19.12	19.12	19.16	19.12	802
June 16, 2025	19.07	19.24	19.24	19.24	19.07	621
June 13, 2025	19.02	19.12	19.12	19.13	19.02	764

L&G Clean Water UCITS ETF (GLUG.L) LSE