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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	2,356.5	2,352.75	2,352.75	2,411.5	2,329	11,359
July 23, 2025	2,359	2,351.5	2,351.5	2,365.5	2,339.5	12,615
July 22, 2025	2,374.5	2,362.25	2,362.25	2,380.5	2,346.5	24,887
July 21, 2025	2,361.79	2,375.5	2,375.5	2,393	2,355	52,419
July 18, 2025	2,355	2,353.5	2,353.5	2,356.5	2,333.5	13,196
July 17, 2025	2,349.5	2,357	2,357	2,359.5	2,330.5	12,260
July 16, 2025	2,324	2,304	2,304	2,346.5	2,304	30,320
July 15, 2025	2,328	2,339	2,339	2,342	2,323.5	20,266
July 14, 2025	2,282	2,320	2,320	2,325.5	2,274	31,904
July 11, 2025	2,324	2,310.5	2,310.5	2,332.5	2,305	16,798
July 10, 2025	2,400	2,354.5	2,354.5	2,418.5	2,344.58	56,107
July 09, 2025	2,388.56	2,390.5	2,390.5	2,408	2,380	18,795
July 08, 2025	2,389.25	2,385.75	2,385.75	2,412	2,381.5	19,268
July 07, 2025	2,381.32	2,387	2,387	2,396.5	2,371.5	13,239
July 04, 2025	2,376.56	2,375.25	2,375.25	2,378.5	2,366	13,638

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