L&G UK Equity UCITS ETF - LGUK.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	1,831.2	1,825	1,825	1,833	1,818.9	7,076
January 12, 2026	1,824	1,829.7	1,829.7	1,859	1,818.4	70,406
January 09, 2026	1,823	1,831.2	1,831.2	1,831.2	1,815.2	46,752
January 08, 2026	1,812	1,812.8	1,812.8	1,819.4	1,805.4	11,893
January 07, 2026	1,825.8	1,813	1,813	1,826.6	1,811.34	18,759
January 06, 2026	1,816.6	1,825.8	1,825.8	1,837.6	1,810.2	9,360
January 05, 2026	1,885	1,802.6	1,802.6	1,885	1,799	20,541
January 02, 2026	1,797.4	1,797.3	1,797.3	1,814.01	1,792	23,013
December 31, 2025	1,793.88	1,791.6	1,791.6	1,799	1,788.6	2,300
December 30, 2025	1,778	1,793	1,793	1,799.2	1,778	7,165
December 29, 2025	1,781.2	1,779.4	1,779.4	1,791.2	1,771.4	10,372
December 24, 2025	1,787.6	1,780.2	1,780.2	1,787.6	1,780.2	2,248
December 23, 2025	1,775	1,785.5	1,785.5	1,808.28	1,773.4	3,747
December 22, 2025	1,794.34	1,780.5	1,780.5	1,798.2	1,762.6	6,995
December 19, 2025	1,770.4	1,751	1,751	1,789.6	1,751	21,041
December 18, 2025	1,769.23	1,757.6	1,757.6	1,779.6	1,756	20,612
December 17, 2025	1,753	1,764.7	1,764.7	1,790.84	1,753	16,557
December 16, 2025	1,758.4	1,710	1,710	1,764	1,710	2,898
December 15, 2025	1,751.8	1,763.8	1,763.8	1,766.2	1,745.8	2,794
December 12, 2025	1,760.6	1,741.1	1,741.1	1,765.4	1,741.1	4,169
December 11, 2025	1,747.2	1,750.9	1,750.9	1,757.18	1,737.6	5,852
December 10, 2025	1,743.4	1,745	1,745	1,753.2	1,735.2	6,863
December 09, 2025	1,772.6	1,740.4	1,740.4	1,772.6	1,738.6	6,328
December 08, 2025	1,800	1,737.4	1,737.4	1,800	1,734.4	9,351
December 05, 2025	1,780.6	1,742.6	1,742.6	1,800	1,742.6	2,780
December 04, 2025	1,746.6	1,720.2	1,720.2	1,781.4	1,591.12	8,923
December 03, 2025	1,755.4	1,749.5	1,749.5	1,760	1,745.2	52,713
December 02, 2025	1,759	1,750.2	1,750.2	1,766.4	1,745	2,582
December 01, 2025	1,756.2	1,750.4	1,750.4	1,760	1,749.8	16,911
November 28, 2025	1,757	1,756.7	1,756.7	1,761.4	1,743.8	7,945
November 27, 2025	1,751.8	1,748.2	1,748.2	1,767.4	1,716	5,991
November 26, 2025	1,758	1,750.2	1,750.2	1,758	1,732.2	29,591
November 25, 2025	1,728	1,738	1,738	1,739.8	1,722	6,550
November 24, 2025	1,748.8	1,727.9	1,727.9	1,748.8	1,715.8	11,936
November 21, 2025	1,712.86	1,726.4	1,726.4	1,738.2	1,659.8	6,646
November 20, 2025	1,740.2	1,722.4	1,722.4	1,743.4	1,722.4	14,190
November 19, 2025	1,745.38	1,716.8	1,716.8	1,755.48	1,712.6	12,632
November 18, 2025	1,716.74	1,726	1,726	1,748.6	1,695.82	21,623
November 17, 2025	1,700	1,730.4	1,730.4	1,787.6	1,700	14,136
November 14, 2025	1,752	1,751.2	1,751.2	1,788.6	1,736.71	15,523
November 13, 2025	1,799.2	1,770.8	1,770.8	1,799.2	1,736.8	21,949
November 12, 2025	1,790	1,786	1,786	1,798.4	1,775.4	28,700
November 11, 2025	1,784	1,785.6	1,785.6	1,800	1,771.48	11,215
November 10, 2025	1,762	1,734.2	1,734.2	1,798.6	1,734.2	7,037
November 07, 2025	1,757.6	1,713.4	1,713.4	1,777.6	1,713.4	17,932
November 06, 2025	1,735.72	1,723.6	1,723.6	1,798	1,395	5,419
November 05, 2025	1,774.34	1,730	1,730	1,782.6	1,712.2	16,512
November 04, 2025	1,730.66	1,753	1,753	1,776.2	1,728.6	5,929
November 03, 2025	1,776	1,753	1,753	1,819	1,747.78	14,067
October 31, 2025	1,777.2	1,755.9	1,755.9	1,777.4	1,724.8	4,050
October 30, 2025	1,789.4	1,761.9	1,761.9	1,789.4	1,584.41	11,963
October 29, 2025	1,785.6	1,759.8	1,759.8	1,786.2	1,753.6	29,543
October 28, 2025	1,735	1,750.4	1,750.4	1,772.4	1,735	414,566
October 27, 2025	1,760.4	1,750.8	1,750.8	1,760.4	1,730.8	26,834
October 24, 2025	1,762.2	1,748.1	1,748.1	1,772	1,702.28	7,749
October 23, 2025	1,567.69	1,740.6	1,740.6	1,744.4	1,567.69	14,996
October 22, 2025	1,713.6	1,726.2	1,726.2	1,731.6	1,693.6	18,220
October 21, 2025	1,719.6	1,706.6	1,706.6	1,719.6	1,691	7,830
October 20, 2025	1,719	1,705.7	1,705.7	1,800	1,395	23,502
October 17, 2025	1,700	1,696.4	1,696.4	1,703.65	1,652.08	16,214

L&G UK Equity UCITS ETF (LGUK.L) LSE