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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	1,950.6	1,953.6	1,953.6	1,955.2	1,949.2	2,204
September 10, 2025	1,944.48	1,945	1,945	1,951.6	1,941.8	2,843
September 09, 2025	1,932.76	1,932.2	1,932.2	1,935.4	1,928.6	2,860
September 08, 2025	1,936	1,933.7	1,933.7	1,936.2	1,929.6	5,074
September 05, 2025	1,944.8	1,923.3	1,923.3	1,951.4	1,923.3	4,351
September 04, 2025	1,932.6	1,938.3	1,938.3	1,938.3	1,923.2	821
September 03, 2025	1,931.06	1,924.8	1,924.8	1,935.95	1,923	1,886
September 02, 2025	1,926.8	1,915.2	1,915.2	1,929.2	1,915.2	1,864
September 01, 2025	1,919.53	1,919.1	1,919.1	1,948.4	1,918	1,392
August 29, 2025	1,938	1,920.9	1,920.9	1,938.6	1,920.9	3,717
August 28, 2025	1,932.8	1,929.4	1,929.4	1,933.59	1,925	1,753
August 27, 2025	1,936	1,933.3	1,933.3	1,937.6	1,931.74	2,715
August 26, 2025	1,920.8	1,919.2	1,919.2	1,922.57	1,916.6	7,487
August 22, 2025	1,909.4	1,921.6	1,921.6	1,927.4	1,909.2	1,441
August 21, 2025	1,909.2	1,909.5	1,909.5	1,914.6	1,904	3,764
August 20, 2025	1,904.68	1,902.7	1,902.7	1,907.8	1,894.8	18,274
August 19, 2025	1,921.2	1,912.5	1,912.5	1,921.2	1,911.6	1,546
August 18, 2025	1,911.4	1,915.6	1,915.6	1,918	1,910.94	2,058
August 15, 2025	1,923.4	1,910.7	1,910.7	1,927.6	1,910.7	796
August 14, 2025	1,921	1,913.9	1,913.9	1,921	1,910.4	8,453
August 13, 2025	1,917	1,911	1,911	1,918.6	1,911	990
August 12, 2025	1,911.8	1,909.8	1,909.8	1,916.6	1,904.8	10,213
August 11, 2025	1,913.4	1,917	1,917	1,919.2	1,909.93	2,191
August 08, 2025	1,905.2	1,906.6	1,906.6	1,911.4	1,899.8	1,791
August 07, 2025	1,911.6	1,900.2	1,900.2	1,925.6	1,900.2	1,482
August 06, 2025	1,912.77	1,909.2	1,909.2	1,917.4	1,901.4	5,157
August 05, 2025	1,926	1,903.4	1,903.4	1,926	1,878.2	742
August 04, 2025	1,897.09	1,910	1,910	1,911.2	1,893.6	3,919
August 01, 2025	1,924.47	1,891.7	1,891.7	1,932.8	1,889.4	2,274
July 31, 2025	1,950.8	1,940.3	1,940.3	1,958.6	1,939.6	9,543
July 30, 2025	1,926.4	1,927.3	1,927.3	1,930.2	1,912.6	2,858
July 29, 2025	1,931	1,919.1	1,919.1	1,935.8	1,919.1	3,144
July 28, 2025	1,931.2	1,913.7	1,913.7	1,931.2	1,911.4	6,188
July 25, 2025	1,899.4	1,906.7	1,906.7	1,909.8	1,896.91	2,227

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