UK markets close in 4 hours 30 minutes

L&G ESG GBP Corporate Bond UCITS ETF (GBPC.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
801.20+0.20 (+0.02%)
As of 04:10PM BST. Market open.
Time period:
16 Jul 2023 - 16 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
15 Jul 20240.000.000.00801.20801.2026,746
12 Jul 2024797.20803.80797.20801.00801.009,800
11 Jul 2024803.00803.36799.40801.75801.755,241
11 Jul 20240.2005 Dividend
10 Jul 2024816.80821.67816.80818.70818.507,515
09 Jul 2024819.80820.58816.69817.10816.9099,147
08 Jul 2024816.50821.57816.50819.35819.1512,814
05 Jul 2024815.30820.10815.30818.70818.505
04 Jul 2024817.04817.11812.30814.65814.455,594
03 Jul 2024814.80817.59812.70816.20816.002,626
02 Jul 2024808.50814.10808.50814.10813.902,658
01 Jul 2024806.80815.59806.80808.80808.609,496
28 Jun 2024815.81817.10810.84811.40811.20363
27 Jun 2024810.60815.95810.60812.25812.05289
26 Jun 2024812.00815.23810.29812.00811.8013,217
25 Jun 2024811.10816.66811.10814.10813.90364
24 Jun 2024811.10815.30810.99812.35812.1511,679
21 Jun 2024814.00816.10813.29812.40812.2018,904
20 Jun 2024798.90813.80798.90813.50813.301,558
19 Jun 2024812.25812.27808.43811.00810.80940
18 Jun 2024807.50813.07807.50810.75810.551,869
17 Jun 2024807.60811.38805.82807.20807.00395
14 Jun 2024817.60817.60808.40810.25810.053,042
13 Jun 2024810.78812.00810.78809.80809.60484
12 Jun 2024807.75811.82803.94811.00810.80413
11 Jun 2024804.00807.10802.00804.05803.859,252
10 Jun 2024800.60805.24800.40802.00801.802,591
07 Jun 2024808.80808.80804.50805.80805.601,875
06 Jun 2024814.27814.27808.20810.75810.5517,398
05 Jun 2024813.10815.00808.10815.00814.802,837
04 Jun 2024809.00816.60808.84811.35811.155,034
03 Jun 2024808.84808.84808.84810.05809.851
31 May 2024801.10808.32801.10806.25806.053,030
30 May 2024804.36805.10800.43803.60803.403,630
29 May 2024807.00807.79800.73801.10800.904,852
28 May 2024808.70809.06804.04805.90805.702,049
24 May 2024806.57809.90806.57807.80807.602,525
23 May 2024810.60812.11804.40807.40807.205,200
22 May 2024811.50813.00807.70809.35809.155,624
21 May 2024816.30816.30814.85813.30813.10659
20 May 2024811.86815.04811.86812.35812.152,366
17 May 2024813.70813.70813.70813.70813.50-
16 May 2024817.73818.40815.27816.80816.60149
15 May 2024814.20817.60810.93813.90813.701,002
14 May 2024812.34814.20809.90811.50811.301,039
13 May 2024814.00814.00808.87810.70810.501,155
10 May 2024814.97814.97810.25810.75810.551,878
09 May 2024810.00817.70808.80811.15810.9519,951
08 May 2024810.00810.27807.80810.00809.809,099
07 May 2024810.00812.01806.42809.60809.404,825
03 May 2024803.11808.30801.30804.50804.301,021
02 May 2024802.60803.82798.99801.35801.155,112
01 May 2024801.00801.60797.10797.40797.207
30 Apr 2024796.80802.11796.80798.70798.503,779
29 Apr 2024803.30803.30799.04800.65800.454,363
26 Apr 2024801.50801.50801.50798.50798.30713
25 Apr 2024794.80797.30794.16795.85795.661,934
24 Apr 2024797.50797.50795.40796.55796.3565,541
23 Apr 2024800.38804.10797.99800.80800.6023,362
22 Apr 2024795.70805.10795.45800.35800.1521,778
19 Apr 2024794.40799.60794.40798.95798.7526,157
18 Apr 2024798.77803.00796.84798.00797.803,458
17 Apr 2024798.40799.00797.86796.40796.202,535
16 Apr 2024793.20799.40793.20796.25796.053,607
15 Apr 2024804.57804.57797.70800.00799.804,635
12 Apr 2024801.40808.80801.40805.30805.10334
11 Apr 2024803.00804.70798.50800.40800.203,097
10 Apr 2024802.70811.67802.70804.85804.651,259
09 Apr 2024811.70812.10807.08809.65809.452,395
08 Apr 2024808.39809.20805.90806.50806.308,883
05 Apr 2024810.50812.50810.14807.70807.501,513
04 Apr 2024811.30813.50808.10809.70809.501,160
03 Apr 2024807.00807.00804.52806.95806.757,980
02 Apr 2024805.50808.40802.80805.15804.953,136
28 Mar 2024814.50814.50810.60812.35812.153,436
27 Mar 2024808.20821.00808.20812.55812.3512,499
26 Mar 2024808.10808.10808.10809.90809.702,840
25 Mar 2024812.80812.80812.80809.90809.703,661
22 Mar 2024811.20816.50811.20813.55813.353,759
21 Mar 2024809.20809.20809.20812.05811.852,681
20 Mar 2024807.30812.70807.20810.50810.30865
19 Mar 2024810.90811.90806.63808.45808.2536,917
18 Mar 2024804.00809.43804.00807.05806.8516,917
15 Mar 2024805.24805.51805.24807.30807.10297
14 Mar 2024804.70810.50804.70807.75807.554,660
13 Mar 2024808.30812.35807.74810.05809.853,096
12 Mar 2024808.60816.28808.50811.20811.008,889
11 Mar 2024806.40811.40804.50808.90808.7013,565
08 Mar 2024811.90811.90805.70807.80807.606,135
07 Mar 2024803.60809.00803.40806.70806.5010,702
06 Mar 2024803.77807.11801.80804.40804.204,805
05 Mar 2024802.60802.60802.60804.20804.00354
04 Mar 2024797.70801.92797.70798.60798.401,923
01 Mar 2024796.40801.53796.28798.45798.252,108
29 Feb 2024790.80796.04790.80798.65798.45207
28 Feb 2024796.21796.21796.21796.50796.30176
27 Feb 2024796.90801.10796.90797.90797.705,789
26 Feb 2024799.54799.54799.54800.25800.05450
23 Feb 2024799.81799.81799.81802.70802.50152
22 Feb 2024797.00803.00797.00800.20800.006,462
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...