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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2,331	2,336	2,336	2,351	2,313.81	45,516
October 16, 2025	2,393	2,369.25	2,369.25	2,413.5	2,366.5	30,267
October 15, 2025	2,396.95	2,406	2,406	2,418.5	2,395.66	17,620
October 14, 2025	2,410	2,395	2,395	2,416.5	2,374	23,983
October 13, 2025	2,412.5	2,415.25	2,415.25	2,437	2,405.5	58,076
October 10, 2025	2,478.04	2,402	2,402	2,495.91	2,402	29,833
October 09, 2025	2,462.5	2,462.5	2,462.5	2,468	2,446.45	17,508
October 08, 2025	2,415	2,443.5	2,443.5	2,444.13	2,384.5	29,916
October 07, 2025	2,438.45	2,396.25	2,396.25	2,458.5	2,394	17,702
October 06, 2025	2,432.5	2,440.25	2,440.25	2,452	2,427	26,436
October 03, 2025	2,450	2,431	2,431	2,458.5	2,428.01	32,481
October 02, 2025	2,409.15	2,423.5	2,423.5	2,433	2,407.5	18,760
October 01, 2025	2,381.5	2,404	2,404	2,426.5	2,376	30,791
September 30, 2025	2,432.9	2,405.75	2,405.75	2,437	2,403	26,409
September 29, 2025	2,433.01	2,426.5	2,426.5	2,443.23	2,426.5	25,634
September 26, 2025	2,418.5	2,419	2,419	2,426.5	2,410.75	24,977
September 25, 2025	2,396.5	2,412.5	2,412.5	2,416.5	2,385.5	17,644
September 24, 2025	2,413	2,412	2,412	2,430	2,410	52,439
September 23, 2025	2,436	2,433	2,433	2,444.5	2,421	21,684
September 22, 2025	2,429.5	2,424	2,424	2,434.5	2,403.5	43,046
September 19, 2025	2,420.5	2,419.5	2,419.5	2,438.5	2,416	18,193
September 18, 2025	2,370	2,407	2,407	2,411.5	2,364.5	55,942
September 17, 2025	2,341	2,331.5	2,331.5	2,350.5	2,330.5	9,240
September 16, 2025	2,361	2,338.5	2,338.5	2,365.18	2,329.5	8,973
September 15, 2025	2,340.5	2,353	2,353	2,364.16	2,325.5	23,221
September 12, 2025	2,360.82	2,351	2,351	2,370	2,347.5	14,440
September 11, 2025	2,355.5	2,366.5	2,366.5	2,379	2,347	9,727
September 10, 2025	2,365	2,357.5	2,357.5	2,375.5	2,355	21,527
September 09, 2025	2,366	2,356	2,356	2,373	2,349.34	8,277
September 08, 2025	2,346	2,358.5	2,358.5	2,362	2,343.5	19,064
September 05, 2025	2,318	2,317.5	2,317.5	2,340.5	2,307.24	12,475
September 04, 2025	2,307	2,302	2,302	2,312.75	2,280.5	8,448
September 03, 2025	2,309.5	2,298.25	2,298.25	2,314	2,294.5	42,181
September 02, 2025	2,322.5	2,296	2,296	2,330.5	2,284	17,266
September 01, 2025	2,328	2,325.75	2,325.75	2,332.5	2,319.5	6,987
August 29, 2025	2,347.5	2,324	2,324	2,358	2,322.5	59,313
August 28, 2025	2,304.5	2,322	2,322	2,331	2,267.58	9,114
August 27, 2025	2,276.5	2,306.5	2,306.5	2,307.5	2,276	19,201
August 26, 2025	2,267.5	2,276	2,276	2,295.5	2,221.5	21,155
August 22, 2025	2,256.6	2,291.25	2,291.25	2,300	2,256	13,625
August 21, 2025	2,264.5	2,257	2,257	2,300	2,240.5	19,446
August 20, 2025	2,253	2,255	2,255	2,258.5	2,215	32,444
August 19, 2025	2,272.5	2,266.25	2,266.25	2,290.5	2,265	19,175
August 18, 2025	2,290.05	2,250	2,250	2,290.05	2,238.5	15,518
August 15, 2025	2,238.03	2,233	2,233	2,242	2,225.5	7,766
August 14, 2025	2,274.3	2,237.75	2,237.75	2,277.5	2,236	9,183
August 13, 2025	2,263	2,268.5	2,268.5	2,270.5	2,255.76	10,640
August 12, 2025	2,226.34	2,243	2,243	2,246.5	2,216.07	20,243
August 11, 2025	2,237	2,243	2,243	2,263.24	2,229.8	18,507
August 08, 2025	2,259.5	2,237.25	2,237.25	2,268	2,237.25	33,774
August 07, 2025	2,288	2,244.25	2,244.25	2,298.05	2,241.5	69,288
August 06, 2025	2,295	2,294.5	2,294.5	2,304	2,282	46,283
August 05, 2025	2,340.65	2,301	2,301	2,344	2,299	16,141
August 04, 2025	2,298.5	2,323.5	2,323.5	2,326.5	2,292.5	24,993
August 01, 2025	2,349	2,290.25	2,290.25	2,354.5	2,251.5	28,603
July 31, 2025	2,350.5	2,364.5	2,364.5	2,402.5	2,350.5	42,189
July 30, 2025	2,392.5	2,379.75	2,379.75	2,433	2,359	8,157
July 29, 2025	2,394.39	2,379.5	2,379.5	2,426.5	2,379.5	20,745
July 28, 2025	2,391.5	2,371.25	2,371.25	2,393.5	2,365.77	16,138
July 25, 2025	2,367.5	2,382.75	2,382.75	2,388.5	2,362.5	22,168

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