L&G Cyber Security UCITS ETF - ISPY.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	2,260.32	2,285	2,285	2,295	2,259	45,189
January 14, 2026	2,275.79	2,252	2,252	2,280.8	2,249.39	25,061
January 13, 2026	2,280.5	2,281.5	2,281.5	2,300	2,271.37	17,938
January 12, 2026	2,259	2,284	2,284	2,286.5	2,248.06	45,766
January 09, 2026	2,280.5	2,275.5	2,275.5	2,289.5	2,261.98	24,624
January 08, 2026	2,301.5	2,265.5	2,265.5	2,308	2,265.5	19,658
January 07, 2026	2,259.5	2,297	2,297	2,297.5	2,259.5	31,320
January 06, 2026	2,249	2,247.5	2,247.5	2,275.5	2,230.5	35,477
January 05, 2026	2,323	2,259	2,259	2,323	2,231.5	30,368
January 02, 2026	2,302	2,248	2,248	2,311.5	2,229.5	26,663
December 31, 2025	2,301.5	2,299	2,299	2,307.5	2,296.5	8,979
December 30, 2025	2,301	2,311	2,311	2,321	2,300	15,457
December 29, 2025	2,321.5	2,309.5	2,309.5	2,327	2,305	11,678
December 24, 2025	2,316.5	2,314.5	2,314.5	2,319.5	2,309	9,147
December 23, 2025	2,331	2,311	2,311	2,334.5	2,309.24	17,212
December 22, 2025	2,333	2,344	2,344	2,347.5	2,315	12,391
December 19, 2025	2,330	2,332.5	2,332.5	2,336.79	2,321	19,307
December 18, 2025	2,309.5	2,327	2,327	2,334	2,307.92	21,213
December 17, 2025	2,355.5	2,311	2,311	2,360	2,310.99	15,043
December 16, 2025	2,331.5	2,335	2,335	2,344.5	2,321	14,349
December 15, 2025	2,397	2,366	2,366	2,404.5	2,358.43	22,429
December 12, 2025	2,426.5	2,390	2,390	2,432.5	2,387	40,895
December 11, 2025	2,429	2,421	2,421	2,440.5	2,406.93	20,798
December 10, 2025	2,445	2,440	2,440	2,447	2,429.9	26,097
December 09, 2025	2,450	2,455	2,455	2,455	2,406	25,455
December 08, 2025	2,422.5	2,422	2,422	2,453.5	2,418.5	17,878
December 05, 2025	2,429	2,426.5	2,426.5	2,443	2,417	26,770
December 04, 2025	2,425.95	2,419	2,419	2,431	2,412.04	11,869
December 03, 2025	2,407.5	2,401.5	2,401.5	2,414	2,374.79	26,685
December 02, 2025	2,392.5	2,410.5	2,410.5	2,422.47	2,389	27,721
December 01, 2025	2,387.5	2,391	2,391	2,397.5	2,369.09	23,742
November 28, 2025	2,331	2,404	2,404	2,449.5	2,298.5	13,635
November 27, 2025	2,387.5	2,380	2,380	2,392	2,377.5	19,876
November 26, 2025	2,421	2,388.5	2,388.5	2,421	2,380	12,556
November 25, 2025	2,385.5	2,392	2,392	2,392	2,360	41,157
November 24, 2025	2,370.5	2,389.5	2,389.5	2,394.44	2,357.14	23,221
November 21, 2025	2,347	2,344.5	2,344.5	2,369	2,316	20,535
November 20, 2025	2,417.5	2,397.5	2,397.5	2,437.39	2,397.5	28,402
November 19, 2025	2,389.5	2,400.5	2,400.5	2,408	2,385	22,218
November 18, 2025	2,392	2,391	2,391	2,408	2,370	23,380
November 17, 2025	2,455	2,441	2,441	2,475	2,434.04	13,710
November 14, 2025	2,450	2,451	2,451	2,466.5	2,391.5	25,238
November 13, 2025	2,514	2,471.5	2,471.5	2,540	2,460	7,701
November 12, 2025	2,556	2,526	2,526	2,570	2,517	26,885
November 11, 2025	2,513	2,543	2,543	2,546	2,513	11,579
November 10, 2025	2,510	2,514	2,514	2,527	2,479.5	16,770
November 07, 2025	2,470.79	2,425.5	2,425.5	2,501	2,425.5	18,561
November 06, 2025	2,452.22	2,435	2,435	2,519	2,431.42	14,358
November 05, 2025	2,440	2,458.5	2,458.5	2,471	2,440	20,282
November 04, 2025	2,477	2,465	2,465	2,500	2,459.5	58,665
November 03, 2025	3,281.32	3,281.32	3,281.32	3,281.32	3,281.32	27,610
October 31, 2025	2,485	2,486	2,486	2,505	2,473	19,478
October 30, 2025	2,456	2,478.5	2,478.5	2,484	2,441	22,735
October 29, 2025	2,491.89	2,465.5	2,465.5	2,494.5	2,451.95	20,763
October 28, 2025	2,452.5	2,492.5	2,492.5	2,498.5	2,452.5	67,003
October 27, 2025	2,474.5	2,459.5	2,459.5	2,486.5	2,454	18,955
October 24, 2025	2,441.5	2,461	2,461	2,466.5	2,432.5	27,989
October 23, 2025	2,412.72	2,430.5	2,430.5	2,438	2,403	18,682
October 22, 2025	2,447.11	2,407	2,407	2,453	2,407	41,042
October 21, 2025	2,404.37	2,426.5	2,426.5	2,430	2,396.5	13,073

L&G Cyber Security UCITS ETF (ISPY.L) LSE