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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.85	19.91	19.91	19.96	19.76	5,342
February 19, 2026	20.1	19.92	19.92	20.1	19.91	10,355
February 18, 2026	20.09	20.11	20.11	20.13	20.06	2,338
February 17, 2026	20	20.03	20.03	20.03	19.91	1,989
February 16, 2026	20.11	19.99	19.99	20.11	19.98	20,868
February 13, 2026	20.33	20.53	20.53	20.53	20.29	31,557
February 12, 2026	20.49	20.38	20.38	20.55	20.38	14,319
February 11, 2026	20.58	20.44	20.44	20.58	20.38	6,197
February 10, 2026	20.29	20.3	20.3	20.37	20.21	5,904
February 09, 2026	19.67	19.88	19.88	19.89	19.59	8,159
February 06, 2026	19.11	19.45	19.45	19.53	19.11	9,594
February 05, 2026	19.03	18.93	18.93	19.03	18.9	12,851
February 04, 2026	19.06	19.23	19.23	19.28	19.01	13,979
February 03, 2026	18.99	18.92	18.92	18.99	18.91	14,704
February 02, 2026	18.62	18.78	18.78	18.78	18.62	11,792
January 30, 2026	18.68	18.77	18.77	18.84	18.68	14,057
January 29, 2026	18.77	18.72	18.72	18.81	18.67	7,337
January 28, 2026	18.6	18.63	18.63	18.66	18.55	2,889
January 27, 2026	18.68	18.82	18.82	18.83	18.68	42,931
January 26, 2026	18.76	18.66	18.66	18.76	18.62	16,415
January 23, 2026	18.51	18.49	18.49	18.51	18.43	12,093
January 22, 2026	18.59	18.65	18.65	18.65	18.55	7,613
January 21, 2026	18.49	18.52	18.52	18.57	18.42	6,397
January 20, 2026	18.38	18.5	18.5	18.5	18.37	1,906
January 19, 2026	18.79	18.75	18.75	18.82	18.75	20,064
January 16, 2026	18.95	18.73	18.73	18.95	18.73	3,245
January 15, 2026	18.91	18.83	18.83	18.91	18.83	7,284
January 14, 2026	18.67	18.64	18.64	18.69	18.57	2,254
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

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