L&G Japan Equity UCITS ETF - LGJG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	1,283.4	1,292.8	1,292.8	1,292.8	1,271.6	2,596
October 16, 2025	1,301.2	1,288.3	1,288.3	1,301.2	1,287.31	37
October 15, 2025	1,259.6	1,287.9	1,287.9	1,294.12	1,259.6	5,409
October 14, 2025	1,253	1,272.9	1,272.9	1,273.4	1,253	5,335
October 13, 2025	1,248.7	1,260.4	1,260.4	1,260.4	1,235.4	46,883
October 10, 2025	1,273.47	1,255.8	1,255.8	1,277.89	1,250.8	21,431
October 09, 2025	1,301	1,299.1	1,299.1	1,303.2	1,296.66	1,960
October 08, 2025	1,295.2	1,291.6	1,291.6	1,297.4	1,288.4	9,970
October 07, 2025	1,308.6	1,295.6	1,295.6	1,308.6	1,295.31	5,321
October 06, 2025	1,308	1,314.2	1,314.2	1,319.8	1,304.46	40,153
October 03, 2025	1,288.2	1,290.2	1,290.2	1,293.61	1,284	5,066
October 02, 2025	1,274	1,267.7	1,267.7	1,274	1,261.75	1,453
October 01, 2025	1,255.8	1,264.6	1,264.6	1,283.4	1,255.8	7,593
September 30, 2025	1,277	1,262.9	1,262.9	1,281.8	1,262.9	5,597
September 29, 2025	1,272.6	1,273.2	1,273.2	1,278.07	1,268.2	10,390
September 26, 2025	1,284.6	1,275.2	1,275.2	1,284.6	1,272.64	960
September 25, 2025	1,282.4	1,279.1	1,279.1	1,282.4	1,274.48	20,250
September 24, 2025	1,284.73	1,280	1,280	1,286.4	1,276.59	26,024
September 23, 2025	1,282.8	1,279.4	1,279.4	1,284.2	1,277.63	950
September 22, 2025	1,276.2	1,275.3	1,275.3	1,277.8	1,271.23	5,678
September 19, 2025	1,269	1,273	1,273	1,275.8	1,267.6	929
September 18, 2025	1,274.8	1,280.1	1,280.1	1,281.4	1,271.2	8,256
September 17, 2025	1,265.4	1,268	1,268	1,272.2	1,265.4	5,957
September 16, 2025	1,274.2	1,267.5	1,267.5	1,274.4	1,265.83	2,869
September 15, 2025	1,269	1,270.1	1,270.1	1,276	1,263.6	24,412
September 12, 2025	1,278.2	1,267.5	1,267.5	1,278.2	1,267.2	2,484
September 11, 2025	1,273	1,276.6	1,276.6	1,277.6	1,270.4	1,525
September 10, 2025	1,268.16	1,266.6	1,266.6	1,276.4	1,263.17	3,936
September 09, 2025	1,261.6	1,256.8	1,256.8	1,261.6	1,254.8	3,624
September 08, 2025	1,264.6	1,270.5	1,270.5	1,271.25	1,255.4	1,481
September 05, 2025	1,253.6	1,244.8	1,244.8	1,254.6	1,244	362
September 04, 2025	1,245.74	1,245.7	1,245.7	1,246.8	1,237.31	3,704
September 03, 2025	1,239.2	1,232.8	1,232.8	1,239.2	1,232.8	4,650
September 02, 2025	1,240	1,238.6	1,238.6	1,243	1,234.4	1,260
September 01, 2025	1,241.51	1,237.9	1,237.9	1,241.51	1,237.03	5,868
August 29, 2025	1,250.6	1,234.2	1,234.2	1,250.6	1,233.63	3,613
August 28, 2025	1,249.6	1,251.3	1,251.3	1,258.4	1,249.49	1,164
August 27, 2025	1,237.88	1,238.9	1,238.9	1,246.4	1,236.59	1,817
August 26, 2025	1,247.4	1,244	1,244	1,265.8	1,237	1,161
August 22, 2025	1,259.8	1,261.5	1,261.5	1,261.5	1,251	4,818
August 21, 2025	1,253.4	1,250.3	1,250.3	1,254.2	1,246.46	5,369
August 20, 2025	1,261.2	1,258.5	1,258.5	1,261.6	1,256	2,318
August 19, 2025	1,261.6	1,263	1,263	1,267.6	1,261.25	3,820
August 18, 2025	1,269.2	1,264.4	1,264.4	1,269.2	1,256.6	1,633
August 15, 2025	1,266.8	1,257.7	1,257.7	1,266.8	1,257.2	6,722
August 14, 2025	1,245.8	1,237.3	1,237.3	1,245.8	1,237.2	8,817
August 13, 2025	1,254.2	1,243.4	1,243.4	1,254.2	1,242.2	710
August 12, 2025	1,244.4	1,247	1,247	1,248.76	1,234.2	3,512
August 11, 2025	1,240	1,238	1,238	1,240.2	1,235.86	14,033
August 08, 2025	1,234.2	1,235	1,235	1,235	1,221.8	1,244
August 07, 2025	1,222.4	1,215.2	1,215.2	1,227.21	1,214	6,455
August 06, 2025	1,215.4	1,210.9	1,210.9	1,215.6	1,208.83	5,393
August 05, 2025	1,210	1,201.4	1,201.4	1,213.2	1,201.4	657
August 04, 2025	1,196.43	1,202.7	1,202.7	1,220.6	1,196.43	8,945
August 01, 2025	1,197.6	1,183.6	1,183.6	1,197.6	1,181.6	1,720
July 31, 2025	1,204.4	1,187.1	1,187.1	1,204.4	1,187.1	11,858
July 30, 2025	1,189.4	1,187	1,187	1,191	1,186.06	16,795
July 29, 2025	1,189.2	1,178.8	1,178.8	1,189.2	1,178.8	9,596
July 28, 2025	1,191.8	1,178.9	1,178.9	1,191.8	1,177.2	2,639
July 25, 2025	1,200.2	1,195.4	1,195.4	1,200.2	1,193.6	1,333

L&G Japan Equity UCITS ETF (LGJG.L) LSE