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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,054	2,047.5	2,047.5	2,063.5	2,042	2,078
February 19, 2026	2,049.5	2,049.5	2,049.5	2,054	2,041	2,902
February 18, 2026	2,032.38	2,046.5	2,046.5	2,046.5	2,032.38	6,358
February 17, 2026	2,011.95	2,027.5	2,027.5	2,027.5	2,011.95	15,827
February 16, 2026	2,018	2,012	2,012	2,021.5	2,011.5	14,385
February 13, 2026	2,015	2,018.5	2,018.5	2,018.5	2,009.53	4,590
February 12, 2026	2,054.5	2,021.25	2,021.25	2,054.5	2,021.25	5,668
February 11, 2026	2,042	2,044	2,044	2,054.5	2,034	7,231
February 10, 2026	2,045.5	2,047.25	2,047.25	2,054.5	2,040	8,135
February 09, 2026	2,047	2,047.5	2,047.5	2,050	2,036.5	1,486
February 06, 2026	2,010.5	2,032.75	2,032.75	2,032.75	2,009	11,807
February 05, 2026	2,032.5	2,023	2,023	2,039	2,011	5,177
February 04, 2026	2,034	2,032.5	2,032.5	2,036	2,021	2,958
February 03, 2026	2,055.5	2,034	2,034	2,057.5	2,033	25,765
February 02, 2026	2,023.5	2,056	2,056	2,058.5	2,019.5	18,843
January 30, 2026	2,015.5	2,034.25	2,034.25	2,041.5	2,015.5	10,708
January 29, 2026	2,036	2,015.75	2,015.75	2,041	2,015.75	3,950
January 28, 2026	2,045.5	2,040.75	2,040.75	2,046	2,040	7,269
January 27, 2026	2,052.5	2,041	2,041	2,061.5	2,034.5	7,430
January 26, 2026	2,039.27	2,043.5	2,043.5	2,047	2,030	25,222
January 23, 2026	2,064.5	2,053.75	2,053.75	2,065.5	2,052.76	4,605
January 22, 2026	2,071	2,063.5	2,063.5	2,074.6	2,061.5	2,591
January 21, 2026	2,041	2,053.5	2,053.5	2,057.5	2,034	5,659
January 20, 2026	2,043.5	2,042.5	2,042.5	2,050	2,035.49	7,776
January 19, 2026	2,068	2,058	2,058	2,070	2,057	14,329
January 16, 2026	2,097	2,093.5	2,093.5	2,097	2,085.87	4,037
January 15, 2026	2,082	2,095.5	2,095.5	2,099.5	2,080.66	27,748
January 14, 2026	2,084.75	2,061	2,061	2,086.5	2,061	5,675
January 13, 2026	2,085.5	2,089	2,089	2,089.6	2,084.5	2,713
January 12, 2026	2,073.62	2,084.5	2,084.5	2,084.5	2,070.44	2,126
January 09, 2026	2,080.5	2,090.5	2,090.5	2,092	2,079	3,283
January 08, 2026	2,074.5	2,076.5	2,076.5	2,083	2,072.78	2,278
January 07, 2026	2,072	2,079.25	2,079.25	2,080.5	2,070.5	23,575
January 06, 2026	2,056.5	2,064.25	2,064.25	2,071	2,052.5	5,937
January 05, 2026	2,068.54	2,062.75	2,062.75	2,068.54	2,062	16,312
January 02, 2026	2,069.41	2,045.5	2,045.5	2,069.41	2,045.5	6,865
December 31, 2025	2,063.73	2,062.25	2,062.25	2,068.5	2,060	854
December 30, 2025	2,069.5	2,068.75	2,068.75	2,070.5	2,058.79	18,241
December 29, 2025	2,074	2,061.5	2,061.5	2,074	2,057.5	834
December 24, 2025	2,069	2,061	2,061	2,069	2,057.79	916
December 23, 2025	2,053	2,062	2,062	2,062.5	2,052.5	9,887
December 22, 2025	2,062.5	2,057.5	2,057.5	2,063.5	2,054.5	10,632
December 19, 2025	2,049	2,058	2,058	2,071.1	2,036	4,296
December 18, 2025	2,034	2,049.5	2,049.5	2,051.5	2,031.12	18,425
December 17, 2025	2,062	2,034	2,034	2,064.5	2,033	3,328
December 16, 2025	2,044	2,034.75	2,034.75	2,048	2,034.75	3,985
December 15, 2025	2,060.36	2,060	2,060	2,068	2,054	1,732
December 12, 2025	2,080.5	2,059	2,059	2,086.5	2,059	3,399
December 11, 2025	2,062	2,060.5	2,060.5	2,069	2,052	479
December 10, 2025	2,076	2,071.75	2,071.75	2,076	2,066	4,503
December 09, 2025	2,077.5	2,078.75	2,078.75	2,084	2,069.34	331
December 08, 2025	2,085.46	2,075.75	2,075.75	2,085.46	2,075.75	4,467
December 05, 2025	2,077.5	2,080	2,080	2,084.5	2,077.5	423
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

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