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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	17.17	17.33	17.33	17.33	17.16	9,610
September 10, 2025	17.14	17.16	17.16	17.16	17.07	5,007
September 09, 2025	17.12	17.01	17.01	17.12	16.97	9,960
September 08, 2025	17.12	17.21	17.21	17.21	17.12	2,338
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

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