GBPC.L - L&G ESG GBP Corporate Bond UCITS ETF
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2023 | 0.00 | 0.00 | 0.00 | 776.55 | 776.55 | 84 |
| 30 May 2023 | 773.35 | 773.35 | 773.35 | 773.35 | 773.35 | - |
| 26 May 2023 | 768.90 | 772.93 | 768.55 | 770.70 | 770.70 | 923 |
| 25 May 2023 | 770.08 | 771.96 | 767.48 | 768.65 | 768.65 | 2,278 |
| 24 May 2023 | 775.35 | 775.35 | 775.35 | 775.35 | 775.35 | - |
| 23 May 2023 | 781.00 | 783.20 | 781.00 | 778.55 | 778.55 | 83,137 |
| 22 May 2023 | 782.00 | 782.00 | 782.00 | 782.00 | 782.00 | - |
| 19 May 2023 | 784.90 | 784.90 | 784.90 | 784.90 | 784.90 | - |
| 18 May 2023 | 786.30 | 786.30 | 786.30 | 786.30 | 786.30 | - |
| 17 May 2023 | 792.00 | 792.00 | 792.00 | 790.90 | 790.90 | 602 |
| 16 May 2023 | 792.89 | 796.56 | 792.89 | 794.00 | 794.00 | 304 |
| 15 May 2023 | 795.94 | 795.94 | 795.94 | 793.80 | 793.80 | 3,937 |
| 12 May 2023 | 799.10 | 799.10 | 795.04 | 796.30 | 796.30 | 850 |
| 11 May 2023 | 790.30 | 796.41 | 790.30 | 797.45 | 797.45 | 1,702 |
| 10 May 2023 | 792.99 | 792.99 | 790.24 | 792.30 | 792.30 | 722 |
| 09 May 2023 | 791.20 | 792.70 | 788.13 | 789.90 | 789.90 | 2,587 |
| 05 May 2023 | 794.43 | 794.43 | 794.18 | 792.05 | 792.05 | 661 |
| 04 May 2023 | 799.82 | 799.82 | 797.34 | 799.05 | 799.05 | 524 |
| 03 May 2023 | 800.83 | 800.92 | 794.95 | 796.85 | 796.85 | 2,227 |
| 02 May 2023 | 798.32 | 800.52 | 796.45 | 800.45 | 800.45 | 2,508 |
| 28 Apr 2023 | 796.00 | 801.70 | 796.00 | 798.90 | 798.90 | 730 |
| 27 Apr 2023 | 793.95 | 800.32 | 793.95 | 794.45 | 794.45 | 222 |
| 26 Apr 2023 | 802.74 | 802.74 | 797.71 | 798.80 | 798.80 | 3,689 |
| 25 Apr 2023 | 795.30 | 802.52 | 795.21 | 799.75 | 799.75 | 16,333 |
| 24 Apr 2023 | 793.60 | 798.52 | 793.60 | 796.10 | 796.10 | 131 |
| 21 Apr 2023 | 798.91 | 798.91 | 793.56 | 796.20 | 796.20 | 1,871 |
| 20 Apr 2023 | 794.24 | 797.52 | 792.16 | 795.25 | 795.25 | 245 |
| 19 Apr 2023 | 790.91 | 790.91 | 790.91 | 790.60 | 790.60 | 2,956 |
| 18 Apr 2023 | 791.95 | 797.67 | 791.95 | 794.70 | 794.70 | 3,058 |
| 17 Apr 2023 | 790.10 | 793.17 | 790.10 | 793.20 | 793.20 | 889 |
| 14 Apr 2023 | 800.80 | 800.80 | 793.55 | 794.15 | 794.15 | 2,615 |
| 13 Apr 2023 | 801.56 | 801.56 | 801.56 | 799.15 | 799.15 | 1,198 |
| 12 Apr 2023 | 800.60 | 800.60 | 794.23 | 797.00 | 797.00 | 1,718 |
| 11 Apr 2023 | 795.26 | 798.34 | 794.56 | 796.35 | 796.35 | 906 |
| 06 Apr 2023 | 805.80 | 805.80 | 799.28 | 801.65 | 801.65 | 1,092 |
| 05 Apr 2023 | 800.90 | 800.90 | 797.10 | 800.30 | 800.30 | 733 |
| 04 Apr 2023 | 799.70 | 801.24 | 797.35 | 800.25 | 800.25 | 1,600 |
| 03 Apr 2023 | 795.48 | 795.78 | 795.48 | 800.50 | 800.50 | 467 |
| 31 Mar 2023 | 794.00 | 794.00 | 793.30 | 793.05 | 793.05 | 5,206 |
| 30 Mar 2023 | 795.80 | 795.80 | 790.20 | 792.50 | 792.50 | 528 |
| 29 Mar 2023 | 789.18 | 789.18 | 789.18 | 792.60 | 792.60 | 478 |
| 28 Mar 2023 | 793.22 | 793.52 | 787.96 | 790.70 | 790.70 | 735 |
| 27 Mar 2023 | 795.00 | 795.40 | 793.40 | 794.60 | 794.60 | 6,955 |
| 24 Mar 2023 | 802.00 | 802.00 | 799.78 | 794.75 | 794.75 | 2,086 |
| 23 Mar 2023 | 793.00 | 798.70 | 792.84 | 798.00 | 798.00 | 3,787 |
| 22 Mar 2023 | 790.00 | 795.68 | 790.00 | 793.10 | 793.10 | 38,812 |
| 21 Mar 2023 | 813.10 | 813.10 | 794.33 | 797.90 | 797.90 | 13,903 |
| 20 Mar 2023 | 797.60 | 797.85 | 792.59 | 791.85 | 791.85 | 449 |
| 17 Mar 2023 | 791.90 | 798.89 | 790.30 | 792.00 | 792.00 | 21,910 |
| 16 Mar 2023 | 790.40 | 802.41 | 790.40 | 789.60 | 789.60 | 10,275 |
| 15 Mar 2023 | 796.00 | 798.13 | 787.27 | 789.90 | 789.90 | 6,017 |
| 14 Mar 2023 | 792.60 | 800.80 | 792.60 | 795.35 | 795.35 | 2,729 |
| 13 Mar 2023 | 790.43 | 804.26 | 790.43 | 792.05 | 792.05 | 2,086 |
| 10 Mar 2023 | 794.40 | 799.42 | 794.40 | 793.80 | 793.80 | 1,278 |
| 09 Mar 2023 | 782.95 | 788.92 | 782.95 | 787.45 | 787.45 | 272 |
| 08 Mar 2023 | 793.90 | 793.90 | 790.44 | 790.00 | 790.00 | 5,096 |
| 07 Mar 2023 | 790.60 | 790.60 | 787.40 | 786.65 | 786.65 | 7,733 |
| 06 Mar 2023 | 783.00 | 788.20 | 783.00 | 785.30 | 785.30 | 6,771 |
| 03 Mar 2023 | 785.20 | 785.20 | 785.20 | 782.80 | 782.80 | 119 |
| 02 Mar 2023 | 785.80 | 785.80 | 784.14 | 783.10 | 783.10 | 2,034 |
| 01 Mar 2023 | 790.20 | 790.20 | 788.62 | 785.10 | 785.10 | 3,685 |
| 28 Feb 2023 | 783.20 | 789.40 | 783.20 | 786.70 | 786.70 | 53,902 |
| 27 Feb 2023 | 788.08 | 788.08 | 788.08 | 785.20 | 785.20 | 12 |
| 24 Feb 2023 | 791.00 | 791.00 | 789.68 | 789.05 | 789.05 | 6,033 |
| 23 Feb 2023 | 795.00 | 795.00 | 790.40 | 793.20 | 793.20 | 281 |
| 22 Feb 2023 | 790.88 | 790.88 | 790.88 | 793.40 | 793.40 | 215 |
| 21 Feb 2023 | 802.90 | 802.90 | 795.50 | 793.70 | 793.70 | 3,783 |
| 20 Feb 2023 | 801.65 | 801.65 | 801.65 | 801.65 | 801.65 | - |
| 17 Feb 2023 | 799.10 | 799.10 | 799.10 | 799.10 | 799.10 | - |
| 16 Feb 2023 | 802.20 | 802.20 | 802.20 | 801.30 | 801.30 | 600 |
| 15 Feb 2023 | 808.40 | 808.74 | 805.11 | 804.20 | 804.20 | 1,981 |
| 14 Feb 2023 | 806.60 | 806.60 | 806.26 | 803.40 | 803.40 | 8 |
| 13 Feb 2023 | 810.52 | 810.52 | 809.32 | 808.15 | 808.15 | 1,981 |
| 10 Feb 2023 | 812.52 | 812.52 | 812.52 | 808.60 | 808.60 | 6 |
| 09 Feb 2023 | 815.50 | 816.56 | 815.50 | 812.70 | 812.70 | 1,940 |
| 08 Feb 2023 | 812.90 | 813.84 | 812.90 | 810.45 | 810.45 | 862 |
| 07 Feb 2023 | 811.98 | 811.98 | 811.98 | 811.90 | 811.90 | 11 |
| 06 Feb 2023 | 818.80 | 818.80 | 811.70 | 814.55 | 814.55 | 64 |
| 03 Feb 2023 | 822.90 | 825.00 | 819.70 | 823.40 | 823.40 | 3,831 |
| 02 Feb 2023 | 814.20 | 823.57 | 814.20 | 829.05 | 829.05 | 27,680 |
| 01 Feb 2023 | 811.00 | 812.20 | 805.30 | 808.70 | 808.70 | 9,102 |
| 31 Jan 2023 | 809.30 | 811.84 | 808.66 | 806.80 | 806.80 | 917 |
| 30 Jan 2023 | 810.50 | 810.50 | 808.03 | 807.90 | 807.90 | 5,824 |
| 27 Jan 2023 | 811.90 | 812.50 | 806.63 | 809.90 | 809.90 | 2,016 |
| 26 Jan 2023 | 812.00 | 815.70 | 810.73 | 810.75 | 810.75 | 7,427 |
| 25 Jan 2023 | 807.80 | 815.89 | 807.80 | 811.35 | 811.35 | 1,047 |
| 24 Jan 2023 | 809.70 | 809.70 | 802.70 | 808.40 | 808.40 | 4,722 |
| 23 Jan 2023 | 804.90 | 807.30 | 804.90 | 804.80 | 804.80 | 86,015 |
| 20 Jan 2023 | 806.40 | 806.40 | 801.09 | 802.75 | 802.75 | 7,084 |
| 19 Jan 2023 | 813.00 | 813.00 | 806.58 | 807.25 | 807.25 | 2,847 |
| 18 Jan 2023 | 819.20 | 824.78 | 819.20 | 819.20 | 819.20 | 7,182 |
| 17 Jan 2023 | 816.80 | 819.80 | 813.73 | 818.00 | 818.00 | 1,361 |
| 16 Jan 2023 | 821.50 | 821.50 | 816.47 | 819.05 | 819.05 | 3,359 |
| 13 Jan 2023 | 818.60 | 820.75 | 817.10 | 819.65 | 819.65 | 2,225 |
| 12 Jan 2023 | 814.90 | 822.00 | 814.90 | 819.15 | 819.15 | 3,606 |
| 11 Jan 2023 | 808.90 | 816.60 | 806.05 | 813.15 | 813.15 | 3,316 |
| 10 Jan 2023 | 799.00 | 806.00 | 798.60 | 802.75 | 802.75 | 4,468 |
| 09 Jan 2023 | 807.50 | 807.50 | 804.94 | 803.65 | 803.65 | 145 |
| 06 Jan 2023 | 808.00 | 808.00 | 802.70 | 807.35 | 807.35 | 373 |
| 05 Jan 2023 | 797.80 | 803.40 | 797.80 | 800.90 | 800.90 | 553 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.