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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	27.79	27.61	27.61	27.79	27.61	200
December 03, 2025	27.74	27.58	27.58	27.74	27.58	723
December 02, 2025	27.5	27.48	27.48	27.5	27.48	0
December 01, 2025	27.5	27.51	27.51	27.51	27.43	115
November 28, 2025	27.5	27.55	27.55	27.55	27.5	1,180
November 27, 2025	27.52	27.48	27.48	27.52	27.48	19
November 26, 2025	27.5	27.49	27.49	27.5	27.39	0
November 25, 2025	26.96	27.06	27.06	27.1	26.96	962
November 24, 2025	26.65	26.97	26.97	26.97	26.62	76
November 21, 2025	26.4	26.46	26.46	26.46	26.25	58
November 20, 2025	27.17	26.99	26.99	27.17	26.99	58
November 19, 2025	26.65	26.75	26.75	26.78	26.65	681
November 18, 2025	26.77	26.73	26.73	26.82	26.62	34
November 17, 2025	27.44	27.09	27.09	27.44	27.09	8
November 14, 2025	26.96	27.26	27.26	27.26	26.83	85
November 13, 2025	27.81	27.31	27.31	27.81	27.31	0
November 12, 2025	27.56	27.59	27.59	27.7	27.56	5,038
November 11, 2025	27.54	27.48	27.48	27.63	27.48	68
November 10, 2025	27.19	27.33	27.33	27.43	27.19	564
November 07, 2025	27.33	26.81	26.81	27.33	26.81	11,280
November 06, 2025	27.38	27.16	27.16	27.47	27.14	120
November 05, 2025	27.3	27.43	27.43	27.43	27.13	26
November 04, 2025	27.42	27.46	27.46	27.52	27.39	48
November 03, 2025	27.76	27.62	27.62	27.76	27.62	70
October 31, 2025	27.74	27.6	27.6	27.88	27.6	420
October 30, 2025	27.97	27.74	27.74	27.97	27.74	192
October 29, 2025	27.75	27.86	27.86	27.86	27.75	2
October 28, 2025	27.72	27.78	27.78	27.81	27.72	128,043
October 27, 2025	27.69	27.68	27.68	27.7	27.65	30
October 24, 2025	27.3	27.44	27.44	27.44	27.3	1
October 23, 2025	27.19	27.11	27.11	27.19	27.1	217
October 22, 2025	27.08	27.01	27.01	27.08	27.01	6
October 21, 2025	27.27	27.27	27.27	27.27	27.27	4
October 20, 2025	27.01	27.16	27.16	27.16	26.91	189
October 17, 2025	26.53	26.69	26.69	26.69	26.48	2,255
October 16, 2025	27.02	26.95	26.95	27.06	26.95	6
October 15, 2025	26.92	27.02	27.02	27.06	26.92	141
October 14, 2025	26.67	26.7	26.7	26.7	26.48	14
October 13, 2025	26.81	26.81	26.81	26.96	26.74	90
October 10, 2025	27.24	26.82	26.82	27.24	26.82	348
October 09, 2025	27.29	27.17	27.17	27.29	27.17	26
October 08, 2025	26.96	27.21	27.21	27.21	26.96	39,425
October 07, 2025	27.17	26.97	26.97	27.28	26.97	42,764
October 06, 2025	27.27	27.14	27.14	27.28	27.14	8,985
October 03, 2025	27.21	27.18	27.18	27.21	27.17	12
October 02, 2025	27.1	27.02	27.02	27.17	27.02	4,123
October 01, 2025	26.8	26.96	26.96	26.96	26.78	27
September 30, 2025	26.87	26.81	26.81	26.87	26.81	211
September 29, 2025	26.91	26.87	26.87	26.98	26.87	59
September 26, 2025	26.7	26.7	26.7	26.71	26.67	11
September 25, 2025	26.77	26.6	26.6	26.77	26.6	4
September 24, 2025	26.99	26.82	26.82	26.99	26.82	22
September 23, 2025	27.02	26.97	26.97	27.05	26.97	185
September 22, 2025	26.82	26.93	26.93	26.97	26.77	188
September 19, 2025	26.75	26.77	26.77	26.82	26.75	23,466
September 18, 2025	26.77	26.8	26.8	26.81	26.68	20
September 17, 2025	26.77	26.59	26.59	26.77	26.59	6
September 16, 2025	26.7	26.62	26.62	26.71	26.62	48
September 15, 2025	26.58	26.64	26.64	26.69	26.58	40
September 12, 2025	26.64	26.53	26.53	26.66	26.52	27

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