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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22.6	22.7	22.7	22.81	22.6	9,648
February 19, 2026	22.61	22.55	22.55	22.61	22.43	13,430
February 18, 2026	22.69	22.69	22.69	22.76	22.61	6,005
February 17, 2026	22.56	22.59	22.59	22.72	22.48	23,755
February 16, 2026	22.76	22.73	22.73	22.81	22.64	1,362
February 13, 2026	22.57	22.74	22.74	22.76	22.48	42,370
February 12, 2026	22.77	22.56	22.56	22.93	22.56	1,025
February 11, 2026	22.62	22.6	22.6	22.69	22.58	33,210
February 10, 2026	22.81	22.61	22.61	22.81	22.41	3,338
February 09, 2026	22.25	22.34	22.34	22.38	22.21	31,010
February 06, 2026	21.95	22.22	22.22	22.26	21.89	9,406
February 05, 2026	21.93	21.86	21.86	21.94	21.72	12,195
February 04, 2026	21.72	22	22	22.1	21.72	14,614
February 03, 2026	21.76	21.77	21.77	21.88	21.64	18,592
February 02, 2026	21.42	21.6	21.6	22	20.97	124,084
January 30, 2026	21.54	21.47	21.47	21.6	21.47	804
January 29, 2026	21.71	21.56	21.56	21.73	21.35	2,213
January 28, 2026	21.63	21.42	21.42	22	21.42	12,377
January 27, 2026	21.8	21.74	21.74	21.8	21.71	3,903
January 26, 2026	21.66	21.71	21.71	21.71	21.52	6,001
January 23, 2026	21.72	21.54	21.54	21.72	21.5	6,106
January 22, 2026	21.49	21.67	21.67	21.67	21.49	19,617
January 21, 2026	21.04	21.24	21.24	21.33	21.04	3,008
January 20, 2026	21.26	21.08	21.08	21.28	21.06	6,823
January 19, 2026	21.4	21.26	21.26	21.43	21.26	15,702
January 16, 2026	21.6	21.46	21.46	21.61	21.46	29,598
January 15, 2026	21.31	21.47	21.47	21.47	21.24	108,607
January 14, 2026	20.94	21.08	21.02	21.17	20.94	3,821
January 13, 2026	21.03	20.88	20.88	21.03	20.88	5,868
January 12, 2026	20.97	21.1	21.1	21.12	20.97	1,528
January 09, 2026	20.78	20.99	20.99	21.08	20.78	5,544
January 08, 2026	20.68	20.85	20.85	20.85	20.56	9,615
January 07, 2026	20.88	20.74	20.74	20.88	20.67	707
January 06, 2026	20.73	20.58	20.58	20.73	20.54	1,579
January 05, 2026	20.37	20.6	20.6	20.6	19.96	11,908
January 02, 2026	20.35	20.4	20.4	20.4	20.33	3,796
December 31, 2025	20.5	20.35	20.35	20.5	20.35	100
December 30, 2025	20.54	20.52	20.52	20.56	20.47	1,224
December 29, 2025	20.49	20.52	20.52	20.63	20.49	952
December 24, 2025	20.57	20.51	20.51	20.57	20.23	572
December 23, 2025	20.46	20.47	20.47	20.57	20.45	8,430
December 22, 2025	20.4	20.43	20.43	20.59	20.33	2,811
December 19, 2025	20.38	20.33	20.33	20.39	20.32	2,058
December 18, 2025	20.24	20.32	20.32	20.34	20.2	16,295
December 17, 2025	20.35	20.23	20.23	20.38	20.23	43,063
December 16, 2025	20.57	20.41	20.41	20.57	20.21	11,474
December 15, 2025	20.53	20.42	20.42	20.57	20.42	1,627
December 12, 2025	20.57	20.54	20.54	20.57	20.5	3,098
December 11, 2025	20.29	20.57	20.57	20.57	20.26	3,205
December 10, 2025	20.15	20.22	20.22	20.22	20.06	2,071
December 09, 2025	20.62	20.24	20.24	20.64	20.24	364
December 08, 2025	20.54	20.34	20.34	20.54	20.31	2,142
December 05, 2025	20.46	20.45	20.45	20.5	20.45	18,930
December 04, 2025	20.39	20.47	20.47	20.48	20.39	4,463
December 03, 2025	20.33	20.39	20.39	20.39	20.25	5,234
December 02, 2025	20.26	20.18	20.18	20.29	20.18	1,947
December 01, 2025	20.18	20.3	20.3	20.31	20.17	3,877
November 28, 2025	20.54	20.34	20.34	20.54	20.29	751
November 27, 2025	20.3	20.3	20.3	20.33	20.28	5,986
November 26, 2025	20.24	20.27	20.27	20.27	20.14	4,139

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