L&G US Equity UCITS ETF - LGUG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,074	2,068	2,068	2,076.5	2,064	6,848
December 03, 2025	2,085	2,069	2,069	2,087	2,066.5	1,122
December 02, 2025	2,079.5	2,082.75	2,082.75	2,091.5	2,079.5	1,350
December 01, 2025	2,076	2,080.5	2,080.5	2,094.5	2,073.5	1,277
November 28, 2025	2,090	2,080	2,080	2,090	2,079.5	3,899
November 27, 2025	2,078.22	2,072	2,072	2,078.22	2,072	25,812
November 26, 2025	2,078	2,077.25	2,077.25	2,079.5	2,069	30,054
November 25, 2025	2,059	2,052.75	2,052.75	2,060	2,045	8,845
November 24, 2025	2,044	2,058.25	2,058.25	2,058.5	2,036	13,260
November 21, 2025	2,015.1	2,021.75	2,021.75	2,021.75	2,007.5	8,476
November 20, 2025	2,075.5	2,051	2,051	2,080.5	2,051	39,492
November 19, 2025	2,031	2,043	2,043	2,059	2,031	21,751
November 18, 2025	2,028.75	2,032	2,032	2,040.67	2,004.58	20,315
November 17, 2025	2,073	2,055.5	2,055.5	2,077	2,054	2,501
November 14, 2025	2,063.02	2,068	2,068	2,071	2,047.26	1,847
November 13, 2025	2,105	2,070	2,070	2,106	2,070	1,436
November 12, 2025	2,109.5	2,101	2,101	2,113	2,101	2,775
November 11, 2025	2,088.5	2,086.25	2,086.25	2,099.5	2,086.25	1,063
November 10, 2025	2,088	2,077.5	2,077.5	2,088	2,077.08	8,963
November 07, 2025	2,073.5	2,036	2,036	2,075	2,036	7,475
November 06, 2025	2,095	2,072	2,072	2,101.5	2,072	8,942
November 05, 2025	2,095.5	2,104.5	2,104.5	2,105.5	2,092.5	4,395
November 04, 2025	2,090.5	2,105	2,105	2,109	2,089.83	8,859
November 03, 2025	2,111	2,102	2,102	2,113	2,098	12,479
October 31, 2025	2,110.5	2,101.5	2,101.5	2,122.15	2,101	5,453
October 30, 2025	2,111.5	2,110.75	2,110.75	2,112.5	2,103	1,161
October 29, 2025	2,108	2,104.75	2,104.75	2,117	2,102.95	1,952
October 28, 2025	2,076.5	2,090.5	2,090.5	2,094.5	2,076.5	35,366
October 27, 2025	2,078.5	2,076.75	2,076.75	2,081	2,071.61	34,272
October 24, 2025	2,046.5	2,062.5	2,062.5	2,062.5	2,043	653
October 23, 2025	2,029	2,034.75	2,034.75	2,035	2,023.5	5,758
October 22, 2025	2,046.6	2,021	2,021	2,046.6	2,021	9,623
October 21, 2025	2,030.5	2,029.25	2,029.25	2,034	2,026	43,171
October 20, 2025	2,009.2	2,022.5	2,022.5	2,023	2,005.53	3,121
October 17, 2025	1,966.4	1,991.6	1,991.6	2,001.5	1,966.4	8,454
October 16, 2025	2,010.35	2,006.25	2,006.25	2,014.27	2,006.25	39,197
October 15, 2025	2,013	2,017.75	2,017.75	2,030	2,013	17,278
October 14, 2025	2,007.5	2,009	2,009	2,012	1,997.42	9,190
October 13, 2025	2,012	2,012.5	2,012.5	2,015	2,000.5	9,781
October 10, 2025	2,048.5	2,006.75	2,006.75	2,052	2,006.75	5,869
October 09, 2025	2,037.5	2,042.25	2,042.25	2,042.5	2,034	4,043
October 08, 2025	2,020.5	2,029.5	2,029.5	2,029.5	2,019.26	9,837
October 07, 2025	2,014.95	2,013.5	2,013.5	2,029.17	2,013.5	20,509
October 06, 2025	2,023	2,014.75	2,014.75	2,025.5	2,011.5	25,044
October 03, 2025	2,017.56	2,017.25	2,017.25	2,022	2,011.93	33,599
October 02, 2025	2,005.29	2,014.75	2,014.75	2,019	2,005.29	5,680
October 01, 2025	1,987.6	2,000.05	2,000.05	2,000.05	1,982.85	743
September 30, 2025	1,998.25	1,993	1,993	2,000	1,989.2	6,070
September 29, 2025	1,990.4	2,000	1,999.6	2,008.13	1,990.4	9,992
September 26, 2025	1,997.78	1,991.7	1,991.7	2,000	1,988.4	21,594
September 25, 2025	1,985.35	1,992.5	1,992.5	1,995.8	1,985.35	950
September 24, 2025	1,992.8	1,993.3	1,993.3	2,003.5	1,990.55	15,790
September 23, 2025	1,998.2	1,995.3	1,995.3	2,001	1,995	7,421
September 22, 2025	1,990.54	1,995	1,995	1,995	1,986.09	5,710
September 19, 2025	1,982.6	1,986.1	1,986.1	1,990.2	1,982.11	1,183
September 18, 2025	1,966.14	1,976.6	1,976.6	1,977	1,965.11	2,297
September 17, 2025	1,954.6	1,948	1,948	1,955.8	1,946.4	6,698
September 16, 2025	1,959.06	1,950.7	1,950.7	1,961.4	1,948.4	1,571
September 15, 2025	1,958.4	1,959.1	1,959.1	1,963.6	1,950.87	12,313
September 12, 2025	1,964	1,957.6	1,957.6	1,964	1,955	4,310

L&G US Equity UCITS ETF (LGUG.L) LSE