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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	20.3	20.16	20.16	20.38	20.16	3,732
November 06, 2025	20.56	20.37	20.37	20.58	20.36	846
November 05, 2025	20.48	20.48	20.48	20.66	20.41	10,580
November 04, 2025	20.43	20.39	20.39	20.43	20.27	9,147
November 03, 2025	20.52	20.38	20.38	20.52	20.33	1,982
October 31, 2025	20.58	20.47	20.47	20.58	20.45	666
October 30, 2025	20.82	20.69	20.69	20.87	20.69	4,060
October 29, 2025	20.81	20.99	20.99	21	20.79	5,708
October 28, 2025	21.15	21.01	21.01	21.15	20.81	4,113
October 27, 2025	21.2	21.12	21.12	21.34	21.12	7,832
October 24, 2025	21.18	21.2	21.2	21.2	21.04	7,839
October 23, 2025	20.94	20.91	20.91	20.94	20.87	2,963
October 22, 2025	20.89	20.93	20.93	20.93	20.86	1,347
October 21, 2025	20.77	20.89	20.89	20.89	20.76	975
October 20, 2025	20.82	20.81	20.81	20.84	20.68	6,442
October 17, 2025	20.55	20.61	20.61	20.66	20.42	13,458
October 16, 2025	20.62	20.73	20.73	20.84	20.62	3,683
October 15, 2025	20.58	20.6	20.6	20.6	20.53	2,483
October 14, 2025	20.06	20.25	20.25	20.28	20.01	1,006
October 13, 2025	20.29	20.26	20.26	20.3	20.16	33,270
October 10, 2025	20.43	20.2	20.2	20.5	20.2	6,526
October 09, 2025	20.66	20.56	20.57	20.7	20.56	34,862
October 08, 2025	20.78	20.65	20.65	20.78	20.58	394
October 07, 2025	20.79	20.69	20.69	20.8	20.69	3,067
October 06, 2025	20.75	20.8	20.8	21	20.68	10,278
October 03, 2025	21.21	20.8	20.8	21.21	20.7	15,652
October 02, 2025	20.53	20.63	20.63	20.72	20.53	774
October 01, 2025	20.51	20.55	20.55	20.7	20.51	2,989
September 30, 2025	20.5	20.5	20.5	20.5	20.46	1,392
September 29, 2025	20.64	20.53	20.53	20.64	20.5	3,389
September 26, 2025	20.37	20.42	20.42	20.42	20.31	323
September 25, 2025	20.53	20.38	20.38	20.53	20.34	2,279
September 24, 2025	20.75	20.57	20.57	20.76	20.57	2,203
September 23, 2025	20.63	20.78	20.78	20.78	20.63	1,491
September 22, 2025	20.61	20.62	20.62	20.67	20.56	1,803
September 19, 2025	20.83	20.67	20.67	20.83	20.67	3,067
September 18, 2025	20.71	20.77	20.77	20.82	20.59	5,351
September 17, 2025	20.76	20.82	20.82	20.82	20.72	3,574
September 16, 2025	20.84	20.76	20.76	20.86	20.76	2,702
September 15, 2025	20.77	20.82	20.82	20.82	20.76	4,594
September 12, 2025	20.87	20.72	20.72	20.87	20.72	1,501
September 11, 2025	20.64	20.88	20.88	20.88	20.6	2,273
September 10, 2025	20.58	20.63	20.63	20.71	20.55	2,353
September 09, 2025	21.02	20.59	20.59	21.07	20.59	5,221
September 08, 2025	21.08	21.08	21.08	21.1	21.03	4,845
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

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