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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	2,344.5	2,390.5	2,390.5	2,394.5	2,318	21,508
July 02, 2025	2,342.5	2,335.5	2,335.5	2,356	2,317	34,458
July 01, 2025	2,370.09	2,322	2,322	2,375.5	2,308.24	14,739
June 30, 2025	2,355.38	2,373.75	2,373.75	2,373.75	2,350	16,659
June 27, 2025	2,368.73	2,355.75	2,355.75	2,376	2,349.5	15,249
June 26, 2025	2,356.31	2,355.75	2,355.75	2,362.5	2,337.5	16,202
June 25, 2025	2,348	2,368.75	2,368.75	2,397.5	2,348	53,544
June 24, 2025	2,365	2,348.5	2,348.5	2,368	2,313	32,577
June 23, 2025	2,299.5	2,321	2,321	2,328.3	2,287	16,145
June 20, 2025	2,320	2,318.5	2,318.5	2,342.5	2,313.5	7,718
June 19, 2025	2,328.23	2,307	2,307	2,335	2,271.5	7,850
June 18, 2025	2,357	2,346.5	2,346.5	2,359	2,342.5	11,933
June 17, 2025	2,319	2,347	2,347	2,350	2,311.5	17,503
June 16, 2025	2,306	2,331.75	2,331.75	2,337	2,292	17,024
June 13, 2025	2,285.5	2,311	2,311	2,312.88	2,284.5	28,620
June 12, 2025	2,323	2,333	2,333	2,339	2,307.08	12,577
June 11, 2025	2,343	2,342.75	2,342.75	2,349	2,326	9,689
June 10, 2025	2,351.47	2,324.5	2,324.5	2,358.5	2,324.5	9,091
June 09, 2025	2,355	2,342.5	2,342.5	2,358	2,338	22,918
June 06, 2025	2,345	2,355	2,355	2,373.5	2,339.5	14,275
June 05, 2025	2,326	2,354	2,354	2,356.68	2,314.5	13,386
June 04, 2025	2,337	2,336.25	2,336.25	2,348.5	2,324.15	15,164
June 03, 2025	2,304	2,325.5	2,325.5	2,329	2,294.58	22,948
June 02, 2025	2,268	2,296	2,296	2,299	2,256.5	8,893
May 30, 2025	2,264.5	2,281	2,281	2,282.5	2,257.5	10,952
May 29, 2025	2,319.5	2,272.5	2,272.5	2,328	2,249.5	12,725
May 28, 2025	2,304	2,295.25	2,295.25	2,317.5	2,288.8	43,374
May 27, 2025	2,283	2,301	2,301	2,302.5	2,268	28,108

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