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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	2,385.5	2,392	2,392	2,392	2,360	41,157
November 24, 2025	2,370.5	2,389.5	2,389.5	2,394.44	2,357.14	23,221
November 21, 2025	2,347	2,344.5	2,344.5	2,369	2,316	20,535
November 20, 2025	2,417.5	2,397.5	2,397.5	2,437.39	2,397.5	28,402
November 19, 2025	2,389.5	2,400.5	2,400.5	2,408	2,385	22,218
November 18, 2025	2,392	2,391	2,391	2,408	2,370	23,380
November 17, 2025	2,455	2,441	2,441	2,475	2,434.04	13,710
November 14, 2025	2,450	2,451	2,451	2,466.5	2,391.5	25,238
November 13, 2025	2,514	2,471.5	2,471.5	2,540	2,460	7,701
November 12, 2025	2,556	2,526	2,526	2,570	2,517	26,885
November 11, 2025	2,513	2,543	2,543	2,546	2,513	11,579
November 10, 2025	2,510	2,514	2,514	2,527	2,479.5	16,770
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

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