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
December 04, 2025	15,298	15,177	15,177	15,298	15,177	15
December 03, 2025	14,994	14,994	14,994	14,994	14,994	0
December 02, 2025	15,076	15,048	15,048	15,125.96	15,048	561
December 01, 2025	15,020.11	15,073	15,073	15,073	15,020.11	493
November 28, 2025	15,205.41	15,208	15,208	15,208	15,203.06	162
November 27, 2025	15,185.17	15,180	15,180	15,185.17	15,180	172
November 26, 2025	15,118	15,223	15,223	15,223	15,114	1,706
November 25, 2025	14,897.17	14,963	14,963	14,963	14,897.17	40
November 24, 2025	14,985	14,985	14,985	14,985	14,985	0
November 21, 2025	14,832.92	14,814	14,814	14,846	14,761.06	259
November 20, 2025	14,899.35	14,879	14,879	14,899.35	14,879	80
November 19, 2025	14,670	14,773	14,773	14,818	14,653.53	475
November 18, 2025	14,643.7	14,694	14,694	14,694	14,643.7	229
November 17, 2025	15,100	15,051	15,051	15,100	15,040	135
November 14, 2025	15,064	15,165	15,165	15,165	14,996	74
November 13, 2025	15,116.64	15,049	15,049	15,116.64	15,049	132
November 12, 2025	15,200	15,227	15,227	15,233.69	15,200	132
November 11, 2025	14,974	15,003	15,003	15,003	14,974	360
November 10, 2025	14,942	14,942	14,942	14,942	14,942	0
November 07, 2025	14,743	14,743	14,743	14,743	14,743	0
November 06, 2025	14,941.64	14,801	14,801	14,941.64	14,801	107
November 05, 2025	14,747.98	14,847	14,847	14,847	14,701.95	45
November 04, 2025	14,870	14,868	14,868	14,870	14,866	513
November 03, 2025	14,935.82	14,935	14,935	14,969.15	14,935	146
October 31, 2025	14,991.74	15,000	15,000	15,004.88	14,991.74	714
October 30, 2025	14,975	14,975	14,975	14,975	14,975	0
October 29, 2025	14,744.98	14,783	14,783	14,783	14,744.98	26
October 28, 2025	14,792	14,877	14,877	14,877	14,792	444
October 27, 2025	14,952	14,935	14,935	14,959.4	14,951.66	570
October 24, 2025	14,764	14,767	14,767	14,767	14,764	40
October 23, 2025	14,676.3	14,676	14,676	14,676.3	14,676	634
October 22, 2025	14,656	14,585	14,585	14,656	14,585	6
October 21, 2025	14,612	14,649	14,649	14,682	14,612	1,509
October 20, 2025	14,643.78	14,688	14,688	14,706.3	14,643.78	4,320
October 17, 2025	14,162.14	14,366	14,366	14,366	14,162.14	410
October 16, 2025	14,395	14,395	14,395	14,395	14,395	0
October 15, 2025	14,365.92	14,409	14,409	14,415.53	14,352.54	1,808
October 14, 2025	14,055.87	14,185	14,185	14,185	14,042.39	1,153
October 13, 2025	14,081.99	14,130	14,130	14,130	14,081.99	38
October 10, 2025	14,244	14,025	14,025	14,278	14,025	836
October 09, 2025	14,653.99	14,642	14,642	14,670	14,608	252
October 08, 2025	14,596	14,596	14,596	14,596	14,596	0
October 07, 2025	14,498	14,528	14,528	14,555.02	14,498	2,072
October 06, 2025	14,544	14,644	14,644	14,644	14,540	316
October 03, 2025	14,166	14,166	14,166	14,166	14,166	0
October 02, 2025	13,898	13,863	13,863	13,906	13,863	546
October 01, 2025	13,892	13,884	13,884	13,914.95	13,884	482
September 30, 2025	14,092.61	13,932	13,932	14,101.72	13,932	421
September 29, 2025	14,064	14,083	14,083	14,083	14,064	1,482
September 26, 2025	14,159	14,159	14,159	14,159	14,159	0
September 25, 2025	14,119.76	14,152	14,152	14,152	14,119.76	35
September 24, 2025	14,163	14,163	14,163	14,163	14,163	0
September 23, 2025	14,135	14,135	14,135	14,135	14,135	0
September 22, 2025	14,084	14,084	14,084	14,084	14,084	0
September 19, 2025	14,057.64	14,049	14,049	14,060	14,049	426
September 18, 2025	14,148	14,191	14,191	14,191	14,148	4
September 17, 2025	14,020	14,018	14,018	14,020	13,992	124
September 16, 2025	14,090	14,023	14,023	14,090	14,023	254
September 15, 2025	14,058	14,071	14,071	14,071	14,058	13
September 12, 2025	14,080	14,029	14,029	14,080	14,029	8

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