Amundi Index Solutions - Amundi Japan Topix UCITS ETF-C GBP Hedged - TPHG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	13,938.64	14,054	14,054	14,054	13,938.64	645
September 05, 2025	13,718	13,718	13,718	13,718	13,718	0
September 04, 2025	13,678.64	13,780	13,780	13,780	13,678.64	2,924
September 03, 2025	13,601.56	13,586	13,586	13,601.56	13,586	150
September 02, 2025	13,708.47	13,595	13,595	13,708.47	13,559.53	508
September 01, 2025	13,663	13,663	13,663	13,663	13,663	0
August 29, 2025	13,588	13,539	13,539	13,588	13,539	1,493
August 28, 2025	13,764	13,723	13,723	13,764	13,723	63
August 27, 2025	13,610.98	13,624	13,624	13,624	13,610.98	220
August 26, 2025	13,608	13,636	13,636	13,668	13,608	349
August 22, 2025	13,804	13,804	13,804	13,804	13,804	0
August 21, 2025	13,679.61	13,724	13,724	13,724	13,679.61	22
August 20, 2025	13,792	13,743	13,743	13,792	13,743	114
August 19, 2025	13,836	13,863	13,863	13,900	13,836	294
August 18, 2025	13,842	13,900	13,900	13,900	13,816	117
August 15, 2025	13,802	13,776	13,776	13,804	13,776	1,911
August 14, 2025	13,568	13,622	13,622	13,622	13,551.43	477
August 13, 2025	13,744	13,651	13,651	13,744	13,651	32
August 12, 2025	13,595.56	13,691	13,691	13,691	13,595.56	4
August 11, 2025	13,538	13,538	13,538	13,538	13,538	0
August 08, 2025	13,523	13,523	13,523	13,523	13,523	0
August 07, 2025	13,214	13,261	13,261	13,323.95	13,212	678
August 06, 2025	13,148	13,148	13,148	13,148	13,148	0
August 05, 2025	13,000	13,000	13,000	13,000	13,000	0
August 04, 2025	12,985	12,985	12,985	12,985	12,985	0
August 01, 2025	12,770.25	12,812	12,812	12,814	12,770.25	52
July 31, 2025	13,019	13,019	13,019	13,019	13,019	0
July 30, 2025	12,958	12,936	12,936	12,960	12,936	69
July 29, 2025	12,893.19	12,825	12,825	12,893.19	12,825	374
July 28, 2025	12,888	12,888	12,888	12,888	12,888	0
July 25, 2025	13,026	13,026	13,026	13,026	13,026	0
July 24, 2025	13,196	13,136	13,136	13,196	13,136	33
July 23, 2025	12,949.95	13,032	13,032	13,032	12,949.95	11
July 22, 2025	12,528	12,528	12,528	12,528	12,528	0
July 21, 2025	12,583	12,583	12,583	12,583	12,583	0
July 18, 2025	12,518	12,518	12,518	12,518	12,518	0
July 17, 2025	12,588	12,588	12,588	12,588	12,588	0
July 16, 2025	12,432	12,377	12,377	12,432	12,377	84
July 15, 2025	12,491	12,491	12,491	12,491	12,491	0
July 14, 2025	12,505	12,505	12,505	12,505	12,505	0
July 11, 2025	12,461	12,461	12,461	12,461	12,461	0
July 10, 2025	12,477	12,477	12,477	12,477	12,477	0
July 09, 2025	12,496	12,496	12,496	12,496	12,496	0
July 08, 2025	12,512	12,512	12,512	12,512	12,512	0
July 07, 2025	12,490	12,490	12,490	12,490	12,490	0
July 04, 2025	12,510	12,510	12,510	12,510	12,510	160
July 03, 2025	12,484	12,586	12,586	12,586	12,484	36
July 02, 2025	12,534	12,461	12,461	12,534	12,461	258
July 01, 2025	12,466.48	12,484	12,484	12,484	12,450.67	480
June 30, 2025	12,566	12,566	12,566	12,566	12,566	0
June 27, 2025	12,566	12,658	12,658	12,658	12,566	453
June 26, 2025	12,400	12,400	12,400	12,400	12,400	0
June 25, 2025	12,272	12,272	12,272	12,272	12,272	0
June 24, 2025	12,225	12,225	12,225	12,225	12,225	0
June 23, 2025	12,225	12,225	12,225	12,225	12,225	0
June 20, 2025	12,226	12,217	12,217	12,226	12,217	407
June 19, 2025	12,278	12,278	12,278	12,278	12,278	0
June 18, 2025	12,329	12,329	12,329	12,329	12,329	0
June 17, 2025	12,249.78	12,235	12,235	12,249.78	12,235	250
June 16, 2025	12,315	12,315	12,315	12,315	12,315	0

Amundi Index Solutions - Amundi Japan Topix UCITS ETF-C GBP Hedged (TPHG.L) LSE