L&G ESG GBP Corporate Bond UCITS ETF (GBPC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 10:39AM GMT
Time period:
25 Mar 2022 - 25 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 04 Jan 2023 | 805.55 | 805.55 | 805.55 | 805.55 | 805.55 | - |
| 03 Jan 2023 | 802.00 | 802.54 | 796.20 | 798.50 | 798.50 | 2,790 |
| 30 Dec 2022 | 794.95 | 794.95 | 794.95 | 794.95 | 794.95 | - |
| 29 Dec 2022 | 794.12 | 794.12 | 790.42 | 794.20 | 794.20 | 20,026 |
| 28 Dec 2022 | 794.60 | 794.60 | 793.14 | 789.10 | 789.10 | 531 |
| 23 Dec 2022 | 786.60 | 792.40 | 786.30 | 786.30 | 786.30 | 3,080 |
| 22 Dec 2022 | 794.35 | 794.35 | 794.35 | 794.35 | 794.35 | - |
| 21 Dec 2022 | 790.65 | 790.65 | 790.65 | 790.65 | 790.65 | - |
| 20 Dec 2022 | 789.60 | 794.54 | 789.60 | 787.35 | 787.35 | 816 |
| 19 Dec 2022 | 792.83 | 792.83 | 792.83 | 794.20 | 794.20 | 30 |
| 16 Dec 2022 | 801.00 | 801.00 | 797.20 | 798.50 | 798.50 | 19,319 |
| 15 Dec 2022 | 810.10 | 812.14 | 810.10 | 807.45 | 807.45 | 104,328 |
| 14 Dec 2022 | 806.20 | 807.00 | 795.60 | 804.45 | 804.45 | 22,112 |
| 13 Dec 2022 | 802.70 | 802.70 | 802.70 | 802.70 | 802.70 | - |
| 12 Dec 2022 | 811.10 | 811.10 | 801.50 | 803.55 | 803.55 | 589 |
| 09 Dec 2022 | 803.30 | 803.30 | 799.70 | 804.05 | 804.05 | 11,728 |
| 08 Dec 2022 | 803.10 | 809.40 | 803.10 | 805.25 | 805.25 | 2,554 |
| 07 Dec 2022 | 803.40 | 803.40 | 803.40 | 807.75 | 807.75 | 477 |
| 06 Dec 2022 | 809.10 | 811.60 | 809.10 | 806.80 | 806.80 | 4,036 |
| 05 Dec 2022 | 810.80 | 810.80 | 805.80 | 805.80 | 805.80 | 7,969 |
| 02 Dec 2022 | 808.40 | 808.90 | 808.10 | 803.35 | 803.35 | 3,161 |
| 01 Dec 2022 | 804.30 | 810.90 | 802.90 | 806.80 | 806.80 | 3,366 |
| 30 Nov 2022 | 795.70 | 803.64 | 795.70 | 799.00 | 799.00 | 2,506 |
| 29 Nov 2022 | 806.90 | 806.90 | 800.80 | 804.95 | 804.95 | 119 |
| 28 Nov 2022 | 802.70 | 802.70 | 802.00 | 805.45 | 805.45 | 583 |
| 25 Nov 2022 | 804.10 | 808.20 | 802.50 | 805.15 | 805.15 | 1,403 |
| 24 Nov 2022 | 812.70 | 812.70 | 810.18 | 807.60 | 807.60 | 131 |
| 23 Nov 2022 | 802.90 | 813.00 | 801.30 | 810.30 | 810.30 | 8,780 |
| 22 Nov 2022 | 802.30 | 805.40 | 800.20 | 803.15 | 803.15 | 6,959 |
| 21 Nov 2022 | 796.00 | 802.90 | 794.50 | 800.40 | 800.40 | 3,819 |
| 18 Nov 2022 | 799.60 | 800.30 | 792.70 | 794.90 | 794.90 | 904 |
| 17 Nov 2022 | 792.00 | 799.00 | 792.00 | 795.45 | 795.45 | 9,436 |
| 16 Nov 2022 | 795.90 | 798.80 | 792.80 | 802.50 | 802.50 | 1,080 |
| 15 Nov 2022 | 794.88 | 794.88 | 794.88 | 796.60 | 796.60 | 16 |
| 14 Nov 2022 | 790.40 | 796.20 | 790.40 | 791.65 | 791.65 | 2,220 |
| 11 Nov 2022 | 788.70 | 788.70 | 784.25 | 791.85 | 791.85 | 430 |
| 10 Nov 2022 | 776.30 | 797.20 | 776.30 | 790.10 | 790.10 | 4,364 |
| 09 Nov 2022 | 771.00 | 772.86 | 771.00 | 780.70 | 780.70 | 956 |
| 08 Nov 2022 | 777.80 | 777.80 | 769.52 | 775.50 | 775.50 | 611 |
| 07 Nov 2022 | 771.30 | 771.30 | 771.30 | 771.25 | 771.25 | 400 |
| 04 Nov 2022 | 770.90 | 776.50 | 769.40 | 774.85 | 774.85 | 2,546 |
| 03 Nov 2022 | 779.00 | 779.00 | 770.64 | 772.85 | 772.85 | 1,087 |
| 02 Nov 2022 | 777.40 | 779.26 | 773.40 | 777.75 | 777.75 | 1,154 |
| *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.
