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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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