Lyxor Core UK Equity All Cap (DR) UCITS ETF - LCUK.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	13.06	13.12	13.12	13.13	13.03	856,391
August 15, 2025	13.16	13.04	13.04	13.16	13.03	112,640
August 14, 2025	13.1	13.12	13.12	13.15	13.01	436,075
August 13, 2025	13.13	13.11	13.11	13.13	13.08	14,465
August 12, 2025	13.06	13.09	13.09	13.11	13.03	8,983
August 11, 2025	13.04	13.01	13.01	13.07	13.01	37,858
August 08, 2025	13.03	13.05	13.05	13.06	13	28,004
August 07, 2025	13.08	12.99	12.99	13.1	12.99	42,815
August 06, 2025	13.07	13.08	13.08	13.11	13.07	23,320
August 05, 2025	13.11	13.01	13.01	13.11	13.01	15,635
August 04, 2025	13.05	12.98	12.98	13.05	12.96	65,711
August 01, 2025	12.91	12.93	12.93	13.03	12.89	10,109
July 31, 2025	13.03	12.99	12.99	13.11	12.99	9,204
July 30, 2025	13.05	12.98	12.98	13.05	12.95	27,634
July 29, 2025	13	12.98	12.98	13.06	12.95	141,134
July 28, 2025	13.12	12.93	12.93	13.12	12.93	9,588
July 25, 2025	13.07	12.98	12.98	13.07	12.98	36,133
July 24, 2025	13.04	13.06	13.06	13.14	12.99	8,178
July 23, 2025	12.94	12.89	12.89	12.95	12.89	14,316
July 22, 2025	12.87	12.87	12.87	12.89	12.83	4,895
July 21, 2025	12.88	12.82	12.82	12.88	12.81	11,534
July 18, 2025	12.86	12.82	12.82	12.86	12.79	29,175
July 17, 2025	12.75	12.84	12.84	12.84	12.75	8,088
July 16, 2025	12.75	12.7	12.7	12.8	12.7	25,220
July 15, 2025	12.92	12.75	12.75	12.92	12.75	29,943
July 14, 2025	12.66	12.81	12.81	12.83	12.66	27,256
July 11, 2025	12.81	12.72	12.72	12.81	12.72	33,044
July 10, 2025	12.73	12.81	12.81	12.81	12.73	17,397
July 09, 2025	12.59	12.7	12.7	12.7	12.59	9,966
July 08, 2025	12.53	12.63	12.63	12.64	12.53	6,212
July 07, 2025	12.6	12.57	12.57	12.62	12.55	28,916
July 04, 2025	12.55	12.55	12.55	12.61	12.53	173,275
July 03, 2025	12.57	12.62	12.62	12.62	12.56	28,015
July 02, 2025	12.6	12.51	12.51	12.62	12.46	9,593
July 01, 2025	12.55	12.58	12.58	12.58	12.46	24,462
June 30, 2025	12.59	12.47	12.47	12.6	12.47	9,630
June 27, 2025	12.51	12.59	12.59	12.59	12.48	7,018
June 26, 2025	12.4	12.54	12.54	12.54	12.39	200,347
June 25, 2025	12.56	12.4	12.4	12.56	12.4	13,094
June 24, 2025	12.53	12.51	12.51	12.64	12.51	15,199
June 23, 2025	12.5	12.45	12.45	12.55	12.42	21,841
June 20, 2025	12.57	12.48	12.48	12.61	12.48	36,297
June 19, 2025	12.55	12.57	12.57	12.6	12.53	43,634
June 18, 2025	12.61	12.61	12.61	12.62	12.56	7,885
June 17, 2025	12.61	12.59	12.59	12.63	12.56	22,089
June 16, 2025	12.64	12.64	12.64	12.68	12.61	24,826
June 13, 2025	12.62	12.6	12.6	12.66	12.53	22,559
June 12, 2025	12.61	12.66	12.66	12.68	12.61	18,080
June 11, 2025	12.67	12.61	12.61	12.68	12.61	10,119
June 10, 2025	12.61	12.59	12.59	12.67	12.59	38,161
June 09, 2025	12.62	12.59	12.59	12.62	12.57	14,735
June 06, 2025	12.55	12.58	12.58	12.6	12.55	20,019
June 05, 2025	12.51	12.54	12.54	12.59	12.49	47,526
June 04, 2025	12.58	12.54	12.54	12.58	12.51	10,615
June 03, 2025	12.56	12.51	12.51	12.56	12.46	54,713
June 02, 2025	12.51	12.51	12.51	12.52	12.43	35,910
May 30, 2025	12.5	12.48	12.48	12.52	12.42	33,879
May 29, 2025	12.51	12.42	12.42	12.54	12.4	253,188
May 28, 2025	12.52	12.43	12.43	12.52	12.43	13,153
May 27, 2025	12.52	12.5	12.5	12.54	12.45	44,032

Lyxor Core UK Equity All Cap (DR) UCITS ETF (LCUK.L) LSE