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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	17.32	17.3	17.3	17.33	17.28	2,232
October 15, 2025	17.2	17.26	17.26	17.26	17.2	10,332
October 14, 2025	16.76	16.93	16.93	16.94	16.75	18,035
October 13, 2025	16.69	16.8	16.8	16.8	16.69	6,257
October 10, 2025	16.9	16.97	16.97	16.97	16.86	10,327
October 09, 2025	17.31	17.28	17.28	17.39	17.28	3,839
October 08, 2025	17.2	17.33	17.33	17.33	17.2	6,098
October 07, 2025	17.46	17.41	17.41	17.49	17.41	11,517
October 06, 2025	17.43	17.71	17.71	17.74	17.43	13,618
October 03, 2025	17.29	17.39	17.39	17.43	17.29	4,992
October 02, 2025	16.88	16.99	16.99	17.13	16.88	11,861
October 01, 2025	17.13	17.02	17.02	17.15	17.02	5,079
September 30, 2025	17.13	16.98	16.98	17.13	16.98	6,623
September 29, 2025	17.14	17.11	17.11	17.18	17.1	10,088
September 26, 2025	17.1	17.1	17.1	17.11	17.05	2,659
September 25, 2025	17.17	17.06	17.06	17.21	17.06	5,207
September 24, 2025	17.24	17.22	17.22	17.26	17.22	205,620
September 23, 2025	17.31	17.29	17.29	17.32	17.29	2,697
September 22, 2025	17.22	17.22	17.22	17.22	17.22	1,635
September 19, 2025	17.16	17.16	17.16	17.16	17.16	0
September 18, 2025	17.35	17.35	17.35	17.37	17.33	6,682
September 17, 2025	17.32	17.3	17.3	17.35	17.28	8,417
September 16, 2025	17.37	17.29	17.29	17.37	17.29	2,091
September 15, 2025	17.23	17.28	17.28	17.28	17.2	20,125
September 12, 2025	17.18	17.18	17.18	17.21	17.14	2,009

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