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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	16.82	16.85	16.85	16.97	16.8	2,554
September 04, 2025	16.67	16.74	16.74	16.74	16.64	4,533
September 03, 2025	16.51	16.58	16.58	16.58	16.51	3,306
September 02, 2025	16.78	16.57	16.57	16.78	16.48	1,329
September 01, 2025	16.87	16.77	16.77	16.87	16.74	4,129
August 29, 2025	16.64	16.66	16.66	16.81	16.64	54,200
August 28, 2025	16.92	16.91	16.91	16.92	16.91	5,425
August 27, 2025	16.81	16.69	16.69	16.81	16.69	4,111
August 26, 2025	16.87	16.76	16.76	16.87	16.55	13,003
August 22, 2025	16.85	17.08	17.08	17.08	16.84	4,368
August 21, 2025	16.85	16.79	16.79	16.85	16.79	2,719
August 20, 2025	16.87	16.94	16.94	16.96	16.87	2,227
August 19, 2025	17.08	17.04	17.04	17.1	17.04	3,016
August 18, 2025	17.19	17.09	17.09	17.19	17.04	0
August 15, 2025	17.06	17.05	17.05	17.07	17.03	5,014
August 14, 2025	16.92	16.76	16.76	16.92	16.76	2,447
August 13, 2025	16.99	16.88	16.88	16.99	16.86	3,080
August 12, 2025	16.67	16.85	16.85	16.85	16.67	1,140
August 11, 2025	16.67	16.59	16.59	16.71	16.59	764
August 08, 2025	16.61	16.61	16.61	16.61	16.61	0
August 07, 2025	16.31	16.31	16.31	16.31	16.3	6,448
August 06, 2025	16.12	16.16	16.16	16.16	16.11	1,205
August 05, 2025	16.08	15.98	15.98	16.08	15.98	167
August 04, 2025	15.92	15.98	15.98	15.98	15.92	315
August 01, 2025	15.78	15.68	15.68	15.78	15.66	4
July 31, 2025	15.9	15.7	15.7	15.9	15.7	74,940
July 30, 2025	15.89	15.78	15.78	15.89	15.78	141
July 29, 2025	15.95	15.71	15.71	15.95	15.71	87
July 28, 2025	15.94	15.8	15.8	16.01	15.8	48,544
July 25, 2025	16.1	16.05	16.05	16.1	16.05	3,940
July 24, 2025	16.32	16.32	16.32	16.32	16.32	0
July 23, 2025	16.24	16.23	16.23	16.24	16.23	386
July 22, 2025	15.54	15.54	15.54	15.54	15.54	82
July 21, 2025	15.56	15.53	15.53	15.56	15.41	57
July 18, 2025	15.38	15.35	15.35	15.38	15.35	48
July 17, 2025	15.36	15.4	15.4	15.41	15.27	2,753
July 16, 2025	15.27	15.32	15.32	15.32	15.27	4,813
July 15, 2025	15.4	15.27	15.27	15.41	15.27	18,758
July 14, 2025	15.38	15.41	15.41	15.42	15.37	387
July 11, 2025	15.46	15.38	15.38	15.49	15.38	3,739
July 10, 2025	15.49	15.52	15.52	15.52	15.49	486
July 09, 2025	15.67	15.53	15.53	15.67	15.53	1,377
July 08, 2025	15.59	15.54	15.54	15.6	15.53	11,486
July 07, 2025	15.65	15.62	15.62	15.71	15.62	5,981
July 04, 2025	15.82	15.78	15.78	15.82	15.78	1,399
July 03, 2025	15.83	15.88	15.88	15.88	15.83	1,149
July 02, 2025	15.81	15.87	15.87	15.87	15.81	3,459
July 01, 2025	15.9	15.88	15.88	15.91	15.88	982
June 30, 2025	16.03	15.94	15.94	16.03	15.92	841
June 27, 2025	15.92	16	16	16	15.92	2,412
June 26, 2025	15.75	15.68	15.68	15.75	15.67	12,374
June 25, 2025	15.41	15.41	15.41	15.41	15.41	0
June 24, 2025	15.5	15.43	15.43	15.5	15.41	205
June 23, 2025	15.16	15.25	15.25	15.25	15.11	645
June 20, 2025	15.32	15.31	15.31	15.33	15.31	3,425
June 19, 2025	15.52	15.39	15.39	15.52	15.39	3,784
June 18, 2025	15.58	15.61	15.61	15.61	15.58	4,156
June 17, 2025	15.51	15.43	15.43	15.51	15.42	5,849
June 16, 2025	15.58	15.63	15.63	15.63	15.58	1,811
June 13, 2025	15.57	15.57	15.57	15.57	15.57	0

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