L&G Battery Value-Chain UCITS ETF (BATG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:17PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1,400.20 | 1,411.08 | 1,370.00 | 1,406.50 | 1,406.50 | 22,377 |
| 25 Apr 2024 | 1,387.00 | 1,387.60 | 1,367.60 | 1,374.20 | 1,374.20 | 28,113 |
| 24 Apr 2024 | 1,406.60 | 1,415.88 | 1,398.00 | 1,397.10 | 1,397.10 | 40,173 |
| 23 Apr 2024 | 1,388.60 | 1,392.21 | 1,380.28 | 1,391.30 | 1,391.30 | 34,696 |
| 22 Apr 2024 | 1,385.00 | 1,390.60 | 1,380.00 | 1,380.00 | 1,380.00 | 15,760 |
| 19 Apr 2024 | 1,374.20 | 1,391.20 | 1,373.00 | 1,385.40 | 1,385.40 | 23,021 |
| 18 Apr 2024 | 1,396.40 | 1,404.20 | 1,389.80 | 1,393.80 | 1,393.80 | 37,694 |
| 17 Apr 2024 | 1,362.80 | 1,376.09 | 1,361.20 | 1,366.40 | 1,366.40 | 29,148 |
| 16 Apr 2024 | 1,368.00 | 1,375.00 | 1,356.80 | 1,365.00 | 1,365.00 | 22,187 |
| 15 Apr 2024 | 1,424.20 | 1,433.46 | 1,414.80 | 1,418.70 | 1,418.70 | 17,248 |
| 12 Apr 2024 | 1,434.60 | 1,438.80 | 1,419.60 | 1,423.30 | 1,423.30 | 11,141 |
| 11 Apr 2024 | 1,425.60 | 1,432.02 | 1,417.96 | 1,423.00 | 1,423.00 | 11,241 |
| 10 Apr 2024 | 1,425.00 | 1,427.80 | 1,376.00 | 1,405.60 | 1,405.60 | 54,900 |
| 09 Apr 2024 | 1,414.20 | 1,421.00 | 1,411.20 | 1,412.10 | 1,412.10 | 73,723 |
| 08 Apr 2024 | 1,393.60 | 1,411.20 | 1,393.40 | 1,409.60 | 1,409.60 | 49,170 |
| 05 Apr 2024 | 1,385.40 | 1,390.91 | 1,384.20 | 1,388.20 | 1,388.20 | 26,171 |
| 04 Apr 2024 | 1,396.80 | 1,412.40 | 1,394.00 | 1,405.50 | 1,405.50 | 31,601 |
| 03 Apr 2024 | 1,367.00 | 1,382.80 | 1,365.40 | 1,382.20 | 1,382.20 | 24,121 |
| 02 Apr 2024 | 1,382.20 | 1,388.40 | 1,370.20 | 1,371.40 | 1,371.40 | 25,149 |
| 28 Mar 2024 | 1,387.20 | 1,395.20 | 1,380.56 | 1,394.00 | 1,394.00 | 22,093 |
| 27 Mar 2024 | 1,378.40 | 1,392.40 | 1,373.00 | 1,389.60 | 1,389.60 | 46,690 |
| 26 Mar 2024 | 1,381.40 | 1,388.04 | 1,380.80 | 1,373.80 | 1,373.80 | 20,056 |
| 25 Mar 2024 | 1,379.60 | 1,385.00 | 1,375.40 | 1,380.00 | 1,380.00 | 16,007 |
| 22 Mar 2024 | 1,386.40 | 1,390.80 | 1,380.80 | 1,381.30 | 1,381.30 | 19,446 |
| 21 Mar 2024 | 1,369.60 | 1,380.00 | 1,358.62 | 1,379.90 | 1,379.90 | 35,223 |
| 20 Mar 2024 | 1,345.80 | 1,350.40 | 1,343.00 | 1,345.90 | 1,345.90 | 8,174 |
| 19 Mar 2024 | 1,346.00 | 1,347.79 | 1,339.02 | 1,345.80 | 1,345.80 | 10,968 |
| 18 Mar 2024 | 1,339.20 | 1,348.07 | 1,339.20 | 1,343.00 | 1,343.00 | 11,972 |
| 15 Mar 2024 | 1,329.20 | 1,329.23 | 1,322.80 | 1,323.20 | 1,323.20 | 16,772 |
| 14 Mar 2024 | 1,350.00 | 1,353.51 | 1,332.20 | 1,334.50 | 1,334.50 | 17,781 |
| 13 Mar 2024 | 1,349.20 | 1,353.00 | 1,345.38 | 1,349.90 | 1,349.90 | 19,659 |
| 12 Mar 2024 | 1,338.40 | 1,351.60 | 1,338.40 | 1,348.50 | 1,348.50 | 17,558 |
| 11 Mar 2024 | 1,317.60 | 1,324.80 | 1,313.30 | 1,324.30 | 1,324.30 | 87,540 |
| 08 Mar 2024 | 1,334.20 | 1,339.60 | 1,308.80 | 1,329.20 | 1,329.20 | 17,732 |
| 07 Mar 2024 | 1,322.20 | 1,336.80 | 1,317.00 | 1,332.20 | 1,332.20 | 32,004 |
| 06 Mar 2024 | 1,325.40 | 1,337.20 | 1,323.60 | 1,333.80 | 1,333.80 | 17,902 |
| 05 Mar 2024 | 1,326.80 | 1,332.00 | 1,316.80 | 1,318.50 | 1,318.50 | 27,383 |
| 04 Mar 2024 | 1,352.00 | 1,352.00 | 1,340.98 | 1,341.40 | 1,341.40 | 33,612 |
| 01 Mar 2024 | 1,350.00 | 1,352.40 | 1,343.48 | 1,350.70 | 1,350.70 | 30,946 |
| 29 Feb 2024 | 1,333.40 | 1,341.00 | 1,327.41 | 1,335.40 | 1,335.40 | 40,533 |
| 28 Feb 2024 | 1,321.00 | 1,326.60 | 1,320.60 | 1,324.80 | 1,324.80 | 28,938 |
| 27 Feb 2024 | 1,315.20 | 1,326.67 | 1,315.00 | 1,322.30 | 1,322.30 | 49,885 |
| 26 Feb 2024 | 1,315.80 | 1,326.00 | 1,315.20 | 1,324.20 | 1,324.20 | 41,415 |
| 23 Feb 2024 | 1,312.20 | 1,312.20 | 1,302.00 | 1,306.40 | 1,306.40 | 18,328 |
| 22 Feb 2024 | 1,309.00 | 1,320.00 | 1,306.60 | 1,313.20 | 1,313.20 | 24,458 |
| 21 Feb 2024 | 1,301.00 | 1,305.51 | 1,295.82 | 1,301.60 | 1,301.60 | 13,095 |
| 20 Feb 2024 | 1,311.40 | 1,318.80 | 1,301.40 | 1,303.00 | 1,303.00 | 16,515 |
| 19 Feb 2024 | 1,307.80 | 1,314.20 | 1,307.60 | 1,312.50 | 1,312.50 | 17,940 |
| 16 Feb 2024 | 1,309.20 | 1,315.60 | 1,307.64 | 1,310.50 | 1,310.50 | 31,144 |
| 15 Feb 2024 | 1,287.60 | 1,297.00 | 1,261.80 | 1,293.00 | 1,293.00 | 20,760 |
| 14 Feb 2024 | 1,269.60 | 1,275.01 | 1,264.26 | 1,271.90 | 1,271.90 | 21,033 |
| 13 Feb 2024 | 1,276.80 | 1,286.20 | 1,255.00 | 1,257.20 | 1,257.20 | 17,288 |
| 12 Feb 2024 | 1,274.20 | 1,292.40 | 1,272.40 | 1,293.50 | 1,293.50 | 91,718 |
| 09 Feb 2024 | 1,273.20 | 1,279.00 | 1,253.20 | 1,269.10 | 1,269.10 | 50,660 |
| 08 Feb 2024 | 1,271.80 | 1,278.20 | 1,267.60 | 1,267.60 | 1,267.60 | 59,924 |
| 07 Feb 2024 | 1,259.60 | 1,269.60 | 1,259.60 | 1,264.60 | 1,264.60 | 23,195 |
| 06 Feb 2024 | 1,254.60 | 1,254.60 | 1,241.60 | 1,245.50 | 1,245.50 | 21,931 |
| 05 Feb 2024 | 1,251.80 | 1,253.03 | 1,239.00 | 1,239.00 | 1,239.00 | 33,440 |
| 02 Feb 2024 | 1,247.00 | 1,251.95 | 1,242.12 | 1,243.60 | 1,243.60 | 26,290 |
| 01 Feb 2024 | 1,246.20 | 1,249.80 | 1,238.56 | 1,233.30 | 1,233.30 | 15,052 |
| 31 Jan 2024 | 1,255.00 | 1,255.00 | 1,247.00 | 1,247.90 | 1,247.90 | 55,551 |
| 30 Jan 2024 | 1,244.80 | 1,251.20 | 1,241.80 | 1,243.00 | 1,243.00 | 22,686 |
| 29 Jan 2024 | 1,240.00 | 1,241.00 | 1,232.38 | 1,239.80 | 1,239.80 | 31,067 |
| 26 Jan 2024 | 1,233.00 | 1,237.80 | 1,226.99 | 1,232.20 | 1,232.20 | 36,749 |
| 25 Jan 2024 | 1,227.20 | 1,234.40 | 1,216.00 | 1,232.10 | 1,232.10 | 14,269 |
| 24 Jan 2024 | 1,244.60 | 1,245.40 | 1,235.60 | 1,240.20 | 1,240.20 | 55,970 |
| 23 Jan 2024 | 1,222.80 | 1,238.54 | 1,221.80 | 1,228.50 | 1,228.50 | 34,697 |
| 22 Jan 2024 | 1,224.60 | 1,235.40 | 1,216.60 | 1,222.90 | 1,222.90 | 39,536 |
| 19 Jan 2024 | 1,228.00 | 1,232.40 | 1,218.60 | 1,220.10 | 1,220.10 | 24,135 |
| 18 Jan 2024 | 1,225.60 | 1,235.54 | 1,222.60 | 1,239.00 | 1,239.00 | 15,874 |
| 17 Jan 2024 | 1,217.40 | 1,229.00 | 1,214.80 | 1,217.50 | 1,217.50 | 14,496 |
| 16 Jan 2024 | 1,249.60 | 1,253.98 | 1,248.34 | 1,252.40 | 1,252.40 | 39,399 |
| 15 Jan 2024 | 1,260.86 | 1,266.60 | 1,254.40 | 1,261.00 | 1,261.00 | 12,581 |
| 12 Jan 2024 | 1,272.60 | 1,284.20 | 1,272.60 | 1,278.20 | 1,278.20 | 10,820 |
| 11 Jan 2024 | 1,285.00 | 1,300.00 | 1,260.18 | 1,273.20 | 1,273.20 | 32,397 |
| 10 Jan 2024 | 1,280.80 | 1,290.34 | 1,279.57 | 1,279.20 | 1,279.20 | 14,394 |
| 09 Jan 2024 | 1,302.80 | 1,302.80 | 1,290.00 | 1,291.60 | 1,291.60 | 10,054 |
| 08 Jan 2024 | 1,300.00 | 1,308.00 | 1,297.48 | 1,307.70 | 1,307.70 | 18,481 |
| 05 Jan 2024 | 1,306.60 | 1,314.00 | 1,298.20 | 1,310.50 | 1,310.50 | 28,909 |
| 04 Jan 2024 | 1,308.00 | 1,317.80 | 1,306.00 | 1,305.40 | 1,305.40 | 17,237 |
| 03 Jan 2024 | 1,331.20 | 1,346.40 | 1,303.42 | 1,312.40 | 1,312.40 | 78,626 |
| 02 Jan 2024 | 1,357.20 | 1,357.20 | 1,335.80 | 1,349.40 | 1,349.40 | 9,412 |
| 29 Dec 2023 | 1,351.80 | 1,361.40 | 1,351.80 | 1,356.00 | 1,356.00 | 4,806 |
| 28 Dec 2023 | 1,351.00 | 1,360.40 | 1,349.20 | 1,354.80 | 1,354.80 | 12,115 |
| 27 Dec 2023 | 1,339.40 | 1,349.40 | 1,327.00 | 1,341.60 | 1,341.60 | 27,447 |
| 22 Dec 2023 | 1,330.60 | 1,334.20 | 1,323.00 | 1,330.80 | 1,330.80 | 7,463 |
| 21 Dec 2023 | 1,326.20 | 1,337.40 | 1,324.60 | 1,336.40 | 1,336.40 | 17,926 |
| 20 Dec 2023 | 1,350.80 | 1,356.16 | 1,346.05 | 1,344.90 | 1,344.90 | 18,510 |
| 19 Dec 2023 | 1,330.40 | 1,340.20 | 1,328.72 | 1,333.80 | 1,333.80 | 32,131 |
| 18 Dec 2023 | 1,332.80 | 1,341.98 | 1,332.80 | 1,336.90 | 1,336.90 | 20,148 |
| 15 Dec 2023 | 1,342.20 | 1,343.40 | 1,317.00 | 1,334.20 | 1,334.20 | 13,652 |
| 14 Dec 2023 | 1,303.20 | 1,326.76 | 1,303.20 | 1,326.60 | 1,326.60 | 18,086 |
| 13 Dec 2023 | 1,279.40 | 1,285.00 | 1,277.20 | 1,285.60 | 1,285.60 | 30,262 |
| 12 Dec 2023 | 1,288.20 | 1,298.00 | 1,276.84 | 1,277.00 | 1,277.00 | 25,831 |
| 11 Dec 2023 | 1,292.00 | 1,297.80 | 1,286.60 | 1,297.60 | 1,297.60 | 14,610 |
| 08 Dec 2023 | 1,286.40 | 1,299.40 | 1,283.80 | 1,294.40 | 1,294.40 | 11,538 |
| 07 Dec 2023 | 1,274.60 | 1,283.80 | 1,270.00 | 1,279.40 | 1,279.40 | 17,959 |
| 06 Dec 2023 | 1,270.80 | 1,283.22 | 1,267.60 | 1,280.00 | 1,280.00 | 45,767 |
| 05 Dec 2023 | 1,257.20 | 1,263.80 | 1,252.60 | 1,263.50 | 1,263.50 | 13,603 |
| 04 Dec 2023 | 1,273.40 | 1,280.14 | 1,268.00 | 1,265.70 | 1,265.70 | 61,405 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.