L&G FTSE 100 Super Short Strategy (Daily 2x) UCITS ETF - SUK2.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	232.05	230.58	230.58	232.6	230.45	305,904
December 03, 2025	232.08	231.3	231.3	232.65	231.3	38,872
December 02, 2025	231.7	231.45	231.45	232.08	229.51	203,042
December 01, 2025	231.8	231.3	231.3	231.8	229.99	308,507
November 28, 2025	231.08	230.3	230.3	231.3	229.5	144,004
November 27, 2025	231.48	232	232	233.25	231.43	228,097
November 26, 2025	234.95	231.45	231.45	236.4	231.3	298,235
November 25, 2025	239.3	235.35	235.35	240.13	235.35	153,564
November 24, 2025	237.45	239.15	239.15	239.15	236.45	149,606
November 21, 2025	244.35	239.25	239.25	244.35	238.95	1.05M
November 20, 2025	237.8	239.45	239.45	239.45	236.18	785,652
November 19, 2025	238.2	240.6	240.6	240.6	237.73	465,737
November 18, 2025	237.16	238.05	238.05	240.2	236	367,807
November 17, 2025	232.08	232.5	232.5	234.65	231.2	442,818
November 14, 2025	230.65	231.43	231.43	235.64	230.51	1.8M
November 13, 2025	222.6	226.15	226.15	226.42	222.6	1.36M
November 12, 2025	221.65	222	222	223.38	220.85	839,188
November 11, 2025	223.65	222.35	222.35	224.65	221.85	1.79M
November 10, 2025	228.85	227.6	227.6	229.57	227.12	757,576
November 07, 2025	231.03	232.55	232.55	234.8	231.03	883,524
November 06, 2025	227.8	230.3	230.3	230.63	227.8	794,267
November 05, 2025	232.53	228.25	228.25	233.12	227.98	546,497
November 04, 2025	233.9	231.1	231.1	237.99	231.1	1.1M
November 03, 2025	230.5	231.7	231.7	232.02	229.85	546,952
October 31, 2025	229.94	230.83	230.83	231.6	229.94	602,127
October 30, 2025	231.18	228.75	228.75	232.25	228.75	753,818
October 29, 2025	229.87	228.98	228.98	230.13	227.65	731,819
October 28, 2025	232.95	231.28	231.28	233.8	230.28	788,026
October 27, 2025	234.07	233.75	233.75	234.6	232.9	684,524
October 24, 2025	236.76	234.3	234.3	238.2	234.27	631,788
October 23, 2025	238.95	236.88	236.88	239.93	236.43	448,326
October 22, 2025	242.7	239.95	239.95	242.7	238.75	972,077
October 21, 2025	244.25	244.9	244.9	245.85	244.15	1.15M
October 20, 2025	246.88	245.43	245.43	247.35	245.34	541,792
October 17, 2025	250.2	248.53	248.53	252.4	247.04	2.3M
October 16, 2025	245.78	244.38	244.38	246.65	244.38	245,733
October 15, 2025	242.45	244.45	244.45	246.3	242.45	486,451
October 14, 2025	245.56	243.75	243.75	246.65	243.56	195,242
October 13, 2025	244.25	243.73	243.73	245.18	243	1.09M
October 10, 2025	240.55	244.7	244.7	244.85	240.2	939,930
October 09, 2025	239.45	239.72	239.72	240.54	239.16	186,297
October 08, 2025	242.2	237.63	237.63	242.2	236.9	627,258
October 07, 2025	241.2	241.9	241.9	241.9	241.1	341,823
October 06, 2025	241.45	241.55	241.55	242.25	240.1	268,457
October 03, 2025	242.78	241.3	241.3	242.78	240.92	519,167
October 02, 2025	242.25	243.95	243.95	244.54	241.45	378,645
October 01, 2025	247.2	243.2	243.2	247.75	239.9	791,545
September 30, 2025	248.3	247.88	247.88	252.7	247.55	1.21M
September 29, 2025	250	250.2	250.2	251	247.86	484,461
September 26, 2025	255	251.95	251.95	255	251.3	443,367
September 25, 2025	254.35	254.3	254.3	256.01	254.3	885,857
September 24, 2025	254.9	253.33	253.33	257.15	253.01	82,708
September 23, 2025	254.4	254.75	254.75	254.75	252.4	863,694
September 22, 2025	254.95	252.98	252.98	256.21	252.98	142,889
September 19, 2025	254	256.1	256.1	256.1	253.59	110,452
September 18, 2025	254.5	255.48	255.48	255.48	253.6	251,003
September 17, 2025	255	255.18	255.18	255.37	254.45	1,999
September 16, 2025	251.92	255.73	255.73	255.73	251.86	480,794
September 15, 2025	250.65	251.48	251.48	252	250.65	154,345
September 12, 2025	249	250.98	250.98	251.85	248.04	78,380

L&G FTSE 100 Super Short Strategy (Daily 2x) UCITS ETF (SUK2.L) LSE