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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	1,715.32	1,710.2	1,710.2	1,715.4	1,700.2	23,021
October 15, 2025	1,728	1,707	1,707	1,728	1,700	8,211
October 14, 2025	1,718	1,714.7	1,714.7	1,718	1,700	8,691
October 13, 2025	1,702.6	1,713.5	1,713.5	1,719.2	1,700.2	23,974
October 10, 2025	1,725.4	1,706	1,706	1,725.6	1,701	21,050
October 09, 2025	1,732.8	1,722	1,722	1,732.8	1,717.3	9,447
October 08, 2025	1,715.2	1,730.1	1,730.1	1,736.2	1,715.2	7,512
October 07, 2025	1,729.2	1,716.4	1,716.4	1,729.4	1,712.6	5,610
October 06, 2025	1,729.23	1,716.4	1,716.4	1,729.6	1,706.2	19,856
October 03, 2025	1,706.2	1,716.9	1,716.9	1,725.8	1,706.2	17,613
October 02, 2025	1,726.2	1,708.5	1,708.5	1,726.2	1,698.8	8,839
October 01, 2025	1,682.32	1,711.1	1,711.1	1,715.6	1,669	4,707
September 30, 2025	1,685.4	1,679.2	1,679.2	1,736.8	1,650.04	3,854
September 29, 2025	1,686.81	1,684.2	1,684.2	1,695.4	1,671.4	7,074
September 26, 2025	1,619.2	1,679.5	1,679.5	1,683.6	1,619.2	6,119
September 25, 2025	1,658.6	1,669.2	1,669.2	1,676.4	1,658.6	3,589
September 24, 2025	1,672.8	1,668.8	1,668.8	1,679	1,657.2	5,312
September 23, 2025	1,677.2	1,682.1	1,682.1	1,682.1	1,659.4	5,644
September 22, 2025	1,672.4	1,665.6	1,665.6	1,679.8	1,655.8	10,868
September 19, 2025	1,680.8	1,671.4	1,671.4	1,718.8	1,659.8	5,175
September 18, 2025	1,660.4	1,667.8	1,667.8	1,681.6	1,660.4	6,340
September 17, 2025	1,676.4	1,668.2	1,668.2	1,678.04	1,658.8	7,774
September 16, 2025	1,628.4	1,664.1	1,664.1	1,688.4	1,628.4	8,841
September 15, 2025	1,687.92	1,683.4	1,683.4	1,705.8	1,673.2	13,280
September 12, 2025	1,696.4	1,676.9	1,676.9	1,696.4	1,676.9	15,469
September 11, 2025	1,688.2	1,684.4	1,684.4	1,688.2	1,666.8	11,382
September 10, 2025	1,681.2	1,671.7	1,671.7	1,685.8	1,668.8	3,561
September 09, 2025	1,675.08	1,674.7	1,674.7	1,699.4	1,670.64	776
September 08, 2025	1,676.71	1,674.4	1,674.4	1,683	1,666.84	12,408
September 05, 2025	1,675.8	1,671	1,671	1,681.2	1,652.4	13,135
September 04, 2025	1,646.4	1,671.2	1,671.2	1,674.8	1,646.4	4,992
September 03, 2025	1,659.6	1,660.3	1,660.3	1,665	1,646.8	5,194
September 02, 2025	1,662.3	1,652.4	1,652.4	1,672.6	1,650.9	26,468
September 01, 2025	1,690.8	1,667.2	1,667.2	1,690.8	1,648.6	6,666
August 29, 2025	1,670.34	1,660	1,660	1,681.8	1,660	7,482
August 28, 2025	1,682.2	1,671.9	1,671.9	1,684	1,667.66	14,634
August 27, 2025	1,685.4	1,675.8	1,675.8	1,687.4	1,669.4	13,992
August 26, 2025	1,700.2	1,660	1,660	1,700.2	1,660	20,382
August 22, 2025	1,695	1,689.1	1,689.1	1,725	1,674.8	5,411
August 21, 2025	1,687.7	1,685.7	1,685.7	1,691.8	1,678.46	13,313
August 20, 2025	1,661.2	1,684.5	1,684.5	1,688.2	1,652.2	5,179
August 19, 2025	1,664.06	1,680.8	1,680.8	1,706.4	1,633.74	12,122
August 18, 2025	1,667.4	1,657.3	1,657.3	1,680	1,641.4	6,941
August 15, 2025	1,678	1,653.3	1,653.3	1,678	1,649	14,994
August 14, 2025	1,662.4	1,655.9	1,655.9	1,698.6	1,623	1,726
August 13, 2025	1,653.2	1,649.4	1,649.4	1,666.8	1,644.4	22,578
August 12, 2025	1,660.4	1,650.3	1,650.3	1,690.4	1,643	13,281
August 11, 2025	1,647.4	1,646.8	1,646.8	1,685	1,638.6	7,206
August 08, 2025	1,668.8	1,642.3	1,642.3	1,675.2	1,637.4	3,343
August 07, 2025	1,638.6	1,641.3	1,641.3	1,687.2	1,635.8	3,452
August 06, 2025	1,630.4	1,644	1,644	1,689.2	1,630.4	8,069
August 05, 2025	1,653.8	1,642.1	1,642.1	1,690.6	1,632	1,755
August 04, 2025	1,638.2	1,638.2	1,638.2	1,642.6	1,597.6	17,070
August 01, 2025	1,640.4	1,611.5	1,611.5	1,658.4	1,585	9,064
July 31, 2025	1,651.6	1,636.2	1,636.2	1,656.4	1,601.2	34,956
July 30, 2025	1,643.11	1,637.7	1,637.7	1,647.4	1,622.2	6,408
July 29, 2025	1,629.8	1,638.9	1,638.9	1,644.6	1,629.8	6,568

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