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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,188	2,183	2,183	2,220	2,152.75	27,395
February 19, 2026	2,197	2,206.5	2,206.5	2,211	2,180.5	50,380
February 18, 2026	2,158.69	2,177	2,177	2,187.19	2,140	19,574
February 17, 2026	2,192	2,181	2,181	2,225	2,159.65	13,849
February 16, 2026	2,201.5	2,199.5	2,199.5	2,216	2,189.26	21,264
February 13, 2026	2,152	2,185	2,185	2,199	2,120	20,881
February 12, 2026	2,170.5	2,126.5	2,126.5	2,185.5	2,126.5	14,271
February 11, 2026	2,150.5	2,130	2,130	2,209	2,130	113,836
February 10, 2026	2,156.5	2,155	2,155	2,159.43	2,070	159,682
February 09, 2026	2,095	2,094	2,094	2,115.5	2,081	10,530
February 06, 2026	2,055.5	2,067	2,067	2,088	2,041.5	24,919
February 05, 2026	2,128.5	2,084	2,084	2,128.5	2,072	30,077
February 04, 2026	2,076.45	2,080	2,080	2,090	2,037.5	28,545
February 03, 2026	2,171	2,075	2,075	2,176.5	2,075	29,276
February 02, 2026	2,133	2,187	2,187	2,190.5	2,128	60,109
January 30, 2026	2,135	2,153.5	2,153.5	2,211	2,127	54,503
January 29, 2026	2,211.5	2,127.5	2,127.5	2,231.5	2,127	47,604
January 28, 2026	2,257.41	2,224.5	2,224.5	2,265.5	2,224.5	24,069
January 27, 2026	2,249	2,260	2,260	2,270.37	2,240.25	52,557
January 26, 2026	2,184.5	2,225.5	2,225.5	2,225.5	2,170.5	42,587
January 23, 2026	2,216	2,206.5	2,206.5	2,221	2,196	32,474
January 22, 2026	2,198.5	2,206	2,206	2,216.5	2,193.5	31,355
January 21, 2026	2,195.5	2,197	2,197	2,216.5	2,179	23,396
January 20, 2026	2,214.53	2,218	2,218	2,234	2,192.86	62,290
January 19, 2026	2,233.5	2,220.5	2,220.5	2,243.5	2,212.55	31,300
January 16, 2026	2,274.5	2,260.72	2,260.72	2,275	2,247	24,144
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

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