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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	18.55	18.51	18.51	18.57	18.48	5,142
January 12, 2026	18.7	18.71	18.71	18.75	18.68	11,517
January 09, 2026	18.25	18.55	18.55	18.62	18.25	230,872
January 08, 2026	18.2	18.21	18.21	18.23	18.15	4,766
January 07, 2026	18.16	18.23	18.23	18.28	18.16	1,921
January 06, 2026	18.36	18.23	18.23	18.37	18.23	6,483
January 05, 2026	18.09	18.25	18.25	18.25	18.07	3,987
January 02, 2026	17.99	17.85	17.85	17.99	17.85	6,001
December 31, 2025	17.77	17.77	17.77	17.77	17.77	0
December 30, 2025	17.82	17.87	17.87	17.92	17.82	687
December 29, 2025	17.97	17.83	17.83	17.97	17.78	1,623
December 24, 2025	17.81	17.81	17.81	17.81	17.81	0
December 23, 2025	17.93	17.89	17.89	17.93	17.89	999
December 22, 2025	17.67	17.69	17.69	17.69	17.58	3,643
December 19, 2025	17.72	17.75	17.75	17.76	17.54	3,071
December 18, 2025	17.6	17.56	17.56	17.6	17.56	2,201
December 17, 2025	17.7	17.64	17.64	17.73	17.64	6,622
December 16, 2025	17.79	17.82	17.82	17.84	17.79	5,790
December 15, 2025	18.02	17.97	17.97	18.1	17.97	32,542
December 12, 2025	17.81	17.79	17.79	17.86	17.77	5,811
December 11, 2025	17.61	17.8	17.8	17.83	17.61	2,770
December 10, 2025	17.63	17.67	17.67	17.67	17.59	7,504
December 09, 2025	17.68	17.71	17.71	17.71	17.64	10,002
December 08, 2025	17.72	17.6	17.6	17.73	17.56	8,213
December 05, 2025	17.66	17.68	17.68	17.71	17.66	3,654
December 04, 2025	17.82	17.72	17.72	17.83	17.72	3,675
December 03, 2025	17.33	17.47	17.47	17.47	17.33	12,322
December 02, 2025	17.49	17.45	17.45	17.53	17.45	8,803
December 01, 2025	17.47	17.52	17.52	17.56	17.44	4,732
November 28, 2025	17.54	17.56	17.56	17.57	17.53	1,690
November 27, 2025	17.57	17.55	17.55	17.57	17.52	2,810
November 26, 2025	17.5	17.59	17.59	17.59	17.45	11,707
November 25, 2025	17.13	17.31	17.31	17.31	17.11	895
November 24, 2025	17.23	17.27	17.27	17.27	17.13	3,763
November 21, 2025	17.08	17.08	17.08	17.21	17.02	6,266
November 20, 2025	17.17	17.09	17.09	17.2	17.09	16,149
November 19, 2025	17.06	17.03	17.03	17.17	17.03	4,656
November 18, 2025	17.12	17.1	17.1	17.12	17.05	13,571
November 17, 2025	17.58	17.57	17.57	17.58	17.54	3,619
November 14, 2025	17.65	17.77	17.77	17.78	17.65	6,557
November 13, 2025	17.79	17.74	17.74	17.81	17.74	1,548
November 12, 2025	17.8	17.86	17.86	17.86	17.8	7,701
November 11, 2025	17.66	17.69	17.69	17.69	17.58	4,888
November 10, 2025	17.6	17.6	17.6	17.6	17.6	7,199
November 07, 2025	17.52	17.48	17.48	17.52	17.47	4,901
November 06, 2025	17.61	17.55	17.55	17.64	17.53	3,456
November 05, 2025	17.31	17.49	17.49	17.49	17.31	31,465
November 04, 2025	17.63	17.6	17.6	17.63	17.53	11,265
November 03, 2025	17.7	17.63	17.63	17.7	17.52	10,147
October 31, 2025	17.82	17.62	17.62	17.82	17.61	2,955
October 30, 2025	17.7	17.67	17.67	17.7	17.56	6,891
October 29, 2025	17.64	17.69	17.69	17.69	17.6	8,784
October 28, 2025	17.68	17.74	17.74	17.74	17.65	3,058
October 27, 2025	17.75	17.68	17.68	17.75	17.67	5,516
October 24, 2025	17.43	17.51	17.51	17.52	17.43	2,828
October 23, 2025	17.39	17.38	17.38	17.39	17.33	6,596
October 22, 2025	17.41	17.42	17.42	17.48	17.41	20,904
October 21, 2025	17.53	17.53	17.53	17.53	17.49	4,261
October 20, 2025	17.58	17.7	17.7	17.72	17.57	9,509
October 17, 2025	17.11	17.31	17.31	17.37	17.11	11,085

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