UK Markets closed

L&G Battery Value-Chain UCITS ETF (BATG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,407.10-25.80 (-1.80%)
At close: 04:26PM GMT
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 20221,429.001,429.001,405.271,407.101,407.1034,806
24 Nov 20221,421.201,436.601,420.201,432.901,432.9011,475
23 Nov 20221,438.801,445.801,426.401,430.101,430.1072,512
22 Nov 20221,433.401,436.141,403.281,431.401,431.4041,619
21 Nov 20221,437.601,439.001,420.381,424.201,424.206,857
18 Nov 20221,424.601,468.001,424.601,435.401,435.4046,574
17 Nov 20221,447.401,447.401,399.691,437.501,437.5015,366
16 Nov 20221,457.201,464.201,439.601,445.201,445.2019,980
15 Nov 20221,487.601,488.001,461.601,468.901,468.9032,095
14 Nov 20221,503.401,522.701,487.401,499.801,499.8025,131
11 Nov 20221,489.801,511.201,480.401,499.801,499.8040,135
10 Nov 20221,427.801,474.401,426.311,473.101,473.1051,467
09 Nov 20221,440.601,457.831,440.601,451.101,451.1015,354
08 Nov 20221,441.801,450.401,426.151,447.601,447.6013,353
07 Nov 20221,421.601,429.881,413.001,421.201,421.2036,733
04 Nov 20221,434.801,442.781,382.421,426.601,426.6099,715
03 Nov 20221,380.601,401.001,373.601,401.001,401.0031,526
02 Nov 20221,388.201,401.401,378.411,379.001,379.0052,244
01 Nov 20221,395.801,403.541,383.311,389.601,389.6029,885
31 Oct 20221,349.801,360.171,343.631,356.001,356.0013,453
28 Oct 20221,338.801,347.801,329.601,339.301,339.3054,565
27 Oct 20221,363.801,369.401,354.831,367.701,367.7023,992
26 Oct 20221,347.001,370.601,320.781,369.901,369.9038,133
25 Oct 20221,346.201,361.601,334.001,354.701,354.7091,811
24 Oct 20221,328.201,355.461,328.201,349.601,349.6018,141
21 Oct 20221,328.201,346.601,323.441,344.201,344.206,319
20 Oct 20221,321.601,337.401,152.001,333.201,333.2016,671
19 Oct 20221,330.201,342.001,311.211,331.901,331.9064,910
18 Oct 20221,328.401,348.801,316.201,319.901,319.9027,960
17 Oct 20221,302.001,318.601,295.601,310.001,310.0045,739
14 Oct 20221,306.601,325.201,295.001,299.701,299.709,812
13 Oct 20221,309.201,322.401,261.201,300.701,300.7060,898
12 Oct 20221,343.001,354.251,321.201,325.101,325.10131,557
11 Oct 20221,347.401,351.461,316.611,338.001,338.0013,477
10 Oct 20221,335.001,368.441,335.001,340.301,340.3030,940
07 Oct 20221,374.001,379.431,355.191,361.001,361.0032,273
06 Oct 20221,365.801,375.361,358.601,373.201,373.202,735
05 Oct 20221,344.801,356.601,336.401,343.601,343.6071,643
04 Oct 20221,334.201,359.801,332.911,357.701,357.7014,393
03 Oct 20221,298.601,308.161,288.041,306.301,306.3072,999
30 Sept 20221,325.401,326.481,299.061,321.201,321.2064,932
29 Sept 20221,373.801,396.801,328.201,333.401,333.40337,153
28 Sept 20221,373.001,410.601,364.801,397.301,397.3030,600
27 Sept 20221,398.201,414.201,393.801,401.901,401.9034,738
26 Sept 20221,388.801,406.601,353.151,382.901,382.9054,905
23 Sept 20221,401.001,434.571,382.921,397.601,397.6082,709
22 Sept 20221,421.001,433.201,393.771,415.001,415.0010,056
21 Sept 20221,425.401,437.601,423.201,436.101,436.10113,745
20 Sept 20221,458.401,460.201,432.461,442.401,442.4025,310
16 Sept 20221,418.401,428.401,409.591,422.801,422.807,449
15 Sept 20221,443.001,445.761,417.291,437.301,437.306,340
14 Sept 20221,434.201,441.521,417.911,431.201,431.2026,592
13 Sept 20221,447.201,462.801,427.041,432.901,432.9074,364
12 Sept 20221,443.161,448.401,438.661,444.501,444.5053,964
09 Sept 20221,432.001,439.801,417.201,435.901,435.9020,547
08 Sept 20221,411.001,415.151,388.631,406.801,406.8034,151
07 Sept 20221,350.801,378.601,348.801,375.701,375.7020,647
06 Sept 20221,362.201,362.801,342.001,352.201,352.204,493
05 Sept 20221,400.001,400.001,347.251,350.401,350.4014,399
02 Sept 20221,360.001,374.751,354.841,370.701,370.7020,507
01 Sept 20221,355.601,372.201,349.401,348.901,348.9038,215
31 Aug 20221,377.001,390.991,371.601,376.801,376.8016,169
30 Aug 20221,376.601,398.741,372.841,376.201,376.2020,584
26 Aug 20221,396.001,407.001,375.401,379.401,379.4012,246
25 Aug 20221,384.001,393.941,380.201,388.201,388.207,985
24 Aug 20221,366.801,382.171,355.401,384.101,384.105,539
23 Aug 20221,361.801,365.751,333.481,362.801,362.8034,750
22 Aug 20221,365.001,378.401,348.201,352.501,352.5043,111
19 Aug 20221,376.201,394.641,372.801,372.301,372.3015,623
18 Aug 20221,380.401,388.801,372.891,391.001,391.0027,652
17 Aug 20221,384.601,402.001,375.001,376.601,376.6021,539
16 Aug 20221,400.001,408.401,387.601,393.201,393.2033,320
15 Aug 20221,401.601,411.221,387.681,401.501,401.5030,210
12 Aug 20221,376.801,391.801,376.091,391.301,391.3034,504
11 Aug 20221,374.201,383.201,368.201,376.001,376.0053,624
10 Aug 20221,334.001,364.801,327.411,362.701,362.7037,943
09 Aug 20221,341.601,353.641,334.401,340.101,340.1057,169
08 Aug 20221,334.801,373.031,316.771,350.701,350.7021,311
05 Aug 20221,333.001,341.801,321.601,325.501,325.5015,070
04 Aug 20221,323.401,335.801,300.801,325.801,325.8028,093
03 Aug 20221,305.601,322.001,304.001,313.401,313.4088,086
02 Aug 20221,310.001,324.341,304.201,322.001,322.0026,314
01 Aug 20221,318.001,326.401,308.601,315.101,315.1017,180
29 Jul 20221,295.001,310.201,289.191,300.601,300.6018,154
28 Jul 20221,252.801,299.091,252.801,300.301,300.3096,815
27 Jul 20221,252.401,258.601,239.801,257.401,257.4012,593
26 Jul 20221,243.801,253.251,240.801,242.801,242.809,416
25 Jul 20221,246.001,251.631,236.201,247.901,247.9017,041
22 Jul 20221,253.401,263.531,246.401,245.401,245.407,473
21 Jul 20221,245.801,254.001,241.001,246.401,246.408,407
20 Jul 20221,235.801,244.201,229.321,240.201,240.2010,337
19 Jul 20221,205.401,229.601,193.801,215.201,215.2012,625
18 Jul 20221,206.401,210.801,195.801,209.001,209.0080,651
15 Jul 20221,184.001,195.201,177.141,194.301,194.3017,385
14 Jul 20221,180.201,193.201,164.201,171.201,171.2069,340
13 Jul 20221,176.601,184.601,161.401,172.401,172.4018,727
12 Jul 20221,175.201,188.381,146.601,184.101,184.1071,848
11 Jul 20221,196.201,209.691,193.321,200.001,200.0018,526
08 Jul 20221,206.801,221.891,194.601,222.301,222.309,660
07 Jul 20221,185.001,200.981,182.201,196.201,196.2013,987
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...