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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	27.63	27.62	27.62	27.64	27.62	1,490
February 19, 2026	27.68	27.56	27.56	27.69	27.56	5,835
February 18, 2026	27.62	27.64	27.64	27.64	27.62	681
February 17, 2026	27.22	27.44	27.44	27.44	27.22	24,218
February 16, 2026	27.55	27.42	27.42	27.58	27.42	9,121
February 13, 2026	27.55	27.52	27.52	27.55	27.37	3,953
February 12, 2026	28.01	27.6	27.6	28.01	27.6	436
February 11, 2026	27.8	27.88	27.88	28.08	27.8	4,540
February 10, 2026	27.99	27.98	27.98	28.04	27.93	66,046
February 09, 2026	27.76	27.98	27.98	27.98	27.76	4,930
February 06, 2026	27.31	27.66	27.66	27.66	27.31	113
February 05, 2026	27.68	27.51	27.51	27.68	27.51	20,661
February 04, 2026	27.9	27.74	27.74	27.9	27.74	3,429
February 03, 2026	27.86	27.86	27.86	27.86	27.86	36,417
February 02, 2026	27.69	28.22	28.22	28.22	27.69	7,389
January 30, 2026	27.93	27.91	27.91	28	27.81	21,733
January 29, 2026	28.12	27.77	27.77	28.18	27.77	37
January 28, 2026	28.22	27.95	27.95	28.22	27.95	6,306
January 27, 2026	28.12	28.2	28.2	28.2	28	19,141
January 26, 2026	27.7	28	28	28	27.7	7
January 23, 2026	27.79	27.87	27.87	27.87	27.77	391
January 22, 2026	27.77	27.85	27.85	27.85	27.77	376
January 21, 2026	27.43	27.64	27.64	27.64	27.35	14,482
January 20, 2026	27.56	27.61	27.61	27.65	27.53	66
January 19, 2026	27.64	27.63	27.63	27.64	27.63	15,416
January 16, 2026	28.08	28	28	28.08	27.96	25,406
January 15, 2026	28.08	28.09	28.09	28.09	28.06	2,817
January 14, 2026	28.15	27.81	27.81	28.15	27.8	34,092
January 13, 2026	28.23	28.11	28.11	28.23	28.11	51,321
January 12, 2026	27.94	28.17	28.17	28.17	27.87	9,708
January 09, 2026	27.91	28.18	28.18	28.18	27.91	12,601
January 08, 2026	27.92	27.9	27.9	27.92	27.85	12,941
January 07, 2026	28.01	28.17	28.17	28.17	27.94	16,664
January 06, 2026	28.01	27.86	27.86	28.01	27.79	18,249
January 05, 2026	27.55	27.9	27.9	27.9	27.55	3,633
January 02, 2026	27.59	27.57	27.57	27.88	27.57	4
December 31, 2025	27.89	27.76	27.76	27.89	27.76	0
December 30, 2025	27.95	27.87	27.87	27.95	27.87	0
December 29, 2025	27.88	27.83	27.83	27.98	27.83	121
December 24, 2025	27.93	27.86	27.86	27.93	27.85	9,532
December 23, 2025	27.78	27.8	27.8	27.8	27.78	1,000
December 22, 2025	27.79	27.87	27.87	27.87	27.5	2,381
December 19, 2025	27.37	27.53	27.53	27.53	27.37	5,862
December 18, 2025	27.15	27.45	27.45	27.45	27.15	13,588
December 17, 2025	27.53	27.21	27.21	27.53	27.21	23,268
December 16, 2025	27.36	27.32	27.32	27.38	27.32	10,916
December 15, 2025	27.44	27.52	27.52	27.54	27.44	4,283
December 12, 2025	27.96	27.49	27.49	27.96	27.49	1
December 11, 2025	27.59	27.65	27.65	27.68	27.59	1,067
December 10, 2025	27.59	27.59	27.59	27.59	27.59	127
December 09, 2025	27.64	27.67	27.67	27.67	27.64	77
December 08, 2025	27.76	27.62	27.62	27.85	27.62	31
December 05, 2025	27.73	27.71	27.71	27.82	27.71	746
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

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