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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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