L&G Cyber Security UCITS ETF - USPY.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	29.41	29.65	29.65	29.82	29.08	285,032
February 19, 2026	29.68	29.72	29.72	29.78	29.38	58,299
February 18, 2026	29.3	29.61	29.61	29.61	28.9	54,902
February 17, 2026	29.99	29.5	29.5	30.01	29.23	105,792
February 16, 2026	30.01	30.05	30.05	30.3	29.97	44,881
February 13, 2026	28.98	29.77	29.77	29.87	28.89	50,125
February 12, 2026	29.76	28.96	28.96	29.93	28.96	48,040
February 11, 2026	29.99	29.06	29.06	29.99	29.04	250,500
February 10, 2026	29.09	29.44	29.44	29.51	28.28	303,760
February 09, 2026	28.5	28.7	28.7	28.7	28.34	58,174
February 06, 2026	27.82	28.1	28.1	28.4	27.7	80,079
February 05, 2026	28.5	28.21	28.21	28.78	28.08	103,098
February 04, 2026	28.48	28.4	28.4	28.56	27.8	137,023
February 03, 2026	29.74	28.44	28.44	29.77	28.44	137,489
February 02, 2026	29.08	29.88	29.88	29.89	29.08	32,721
January 30, 2026	29.33	29.5	29.5	29.81	29.31	91,483
January 29, 2026	30.4	29.38	29.38	30.57	29.24	104,521
January 28, 2026	31.12	30.62	30.62	31.14	30.62	29,910
January 27, 2026	30.76	31.12	31.12	31.15	30.74	195,479
January 26, 2026	29.77	30.49	30.49	30.5	29.68	48,859
January 23, 2026	29.9	29.97	29.97	30.02	29.72	89,483
January 22, 2026	29.52	29.77	29.77	29.85	29.47	84,208
January 21, 2026	29.57	29.54	29.54	29.68	29.3	73,972
January 20, 2026	29.76	29.88	29.88	29.95	29.54	180,367
January 19, 2026	29.93	29.81	29.81	30.03	29.72	95,250
January 16, 2026	30.44	30.33	30.33	30.5	30.08	59,950
January 15, 2026	30.41	30.6	30.6	30.71	30.36	179,020
January 14, 2026	30.62	30.29	30.29	30.68	30.24	63,186
January 13, 2026	30.66	30.63	30.63	30.9	30.55	49,370
January 12, 2026	30.36	30.76	30.76	30.8	30.26	51,008
January 09, 2026	30.5	30.51	30.51	30.64	30.34	49,256
January 08, 2026	30.93	30.44	30.44	31.01	30.44	110,503
January 07, 2026	30.56	30.97	30.97	30.99	30.54	77,434
January 06, 2026	30.36	30.33	30.33	30.37	30.22	74,375
January 05, 2026	30.22	30.52	30.52	30.72	30.13	78,154
January 02, 2026	31	30.35	30.35	31.07	30.17	63,809
December 31, 2025	30.92	30.94	30.94	30.96	30.89	17,641
December 30, 2025	31.1	31.19	31.19	31.19	31.07	12,877
December 29, 2025	31.36	31.14	31.14	31.38	31.14	36,661
December 24, 2025	31.1	31.28	31.28	31.32	31.1	3,934
December 23, 2025	31.5	31.17	31.17	31.53	31.17	17,986
December 22, 2025	31.16	31.53	31.53	31.57	31.16	26,436
December 19, 2025	31.06	31.16	31.16	31.23	31.06	54,231
December 18, 2025	30.91	31.17	31.17	31.24	30.87	147,897
December 17, 2025	31.34	30.96	30.96	31.47	30.96	38,845
December 16, 2025	31.15	31.35	31.35	31.46	31.14	75,314
December 15, 2025	32.01	31.65	31.65	32.14	31.56	62,421
December 12, 2025	32.46	31.96	31.96	32.54	31.87	81,834
December 11, 2025	32.44	32.48	32.48	32.7	32.33	121,866
December 10, 2025	32.56	32.52	32.52	32.6	32.4	44,644
December 09, 2025	32.32	32.67	32.67	32.68	32.27	58,305
December 08, 2025	32.32	32.29	32.29	32.53	32.15	16,659
December 05, 2025	32.01	32.35	32.35	32.6	32.01	46,018
December 04, 2025	32.28	32.33	32.33	32.39	32.23	44,443
December 03, 2025	31.82	32.03	32.03	32.03	31.58	87,663
December 02, 2025	31.62	31.78	31.78	32	31.56	18,680
December 01, 2025	31.58	31.58	31.58	31.83	31.39	45,650
November 28, 2025	31	31.84	31.84	31.98	30.23	56,950
November 27, 2025	31.6	31.55	31.55	31.6	31.52	26,944
November 26, 2025	31.85	31.6	31.6	31.91	31.46	20,380

L&G Cyber Security UCITS ETF (USPY.L) LSE