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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	2,366	2,378.5	2,378.5	2,395	2,365.5	38,662
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

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