UK markets open in 1 hour 45 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,395.40 +188.27 (+1.03%) CRUDE OIL
79.15 +0.20 (+0.25%) GOLD FUTURES
2,317.00 +7.40 (+0.32%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,422.91 +1,659.28 (+3.63%)
L&G Clean Water UCITS ETF (GLGG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:55PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1,388.40 | 1,395.15 | 1,383.40 | 1,388.50 | 1,388.50 | 18,830 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 1,385.40 | 1,385.40 | 1,374.35 | 1,376.90 | 1,376.90 | 9,458 |
| 29 Apr 2024 | 1,382.80 | 1,385.60 | 1,379.40 | 1,382.90 | 1,382.90 | 5,030 |
| 26 Apr 2024 | 1,371.40 | 1,387.40 | 1,367.40 | 1,369.00 | 1,369.00 | 11,233 |
| 25 Apr 2024 | 1,375.80 | 1,376.00 | 1,350.40 | 1,360.00 | 1,360.00 | 16,466 |
| 24 Apr 2024 | 1,389.80 | 1,390.40 | 1,269.00 | 1,379.80 | 1,379.80 | 20,875 |
| 23 Apr 2024 | 1,374.60 | 1,380.00 | 1,365.60 | 1,379.20 | 1,379.20 | 12,342 |
| 22 Apr 2024 | 1,369.20 | 1,375.80 | 1,364.80 | 1,368.80 | 1,368.80 | 14,616 |
| 19 Apr 2024 | 1,353.60 | 1,363.00 | 1,347.60 | 1,363.40 | 1,363.40 | 20,977 |
| 18 Apr 2024 | 1,351.00 | 1,360.60 | 1,344.60 | 1,360.00 | 1,360.00 | 20,359 |
| 17 Apr 2024 | 1,346.60 | 1,355.00 | 1,342.80 | 1,342.80 | 1,342.80 | 21,263 |
| 16 Apr 2024 | 1,350.00 | 1,352.60 | 1,339.20 | 1,348.40 | 1,348.40 | 13,482 |
| 15 Apr 2024 | 1,373.60 | 1,376.20 | 1,364.40 | 1,364.40 | 1,364.40 | 34,159 |
| 12 Apr 2024 | 1,378.40 | 1,378.40 | 1,370.00 | 1,369.80 | 1,369.80 | 9,176 |
| 11 Apr 2024 | 1,372.00 | 1,377.19 | 1,364.60 | 1,368.10 | 1,368.10 | 20,386 |
| 10 Apr 2024 | 1,386.60 | 1,386.60 | 1,357.00 | 1,373.20 | 1,373.20 | 9,954 |
| 09 Apr 2024 | 1,384.60 | 1,386.00 | 1,371.80 | 1,376.60 | 1,376.60 | 14,343 |
| 08 Apr 2024 | 1,375.60 | 1,380.60 | 1,371.60 | 1,376.80 | 1,376.80 | 30,343 |
| 05 Apr 2024 | 1,375.40 | 1,378.60 | 1,369.40 | 1,374.60 | 1,374.60 | 15,107 |
| 04 Apr 2024 | 1,385.60 | 1,392.20 | 1,380.80 | 1,392.40 | 1,392.40 | 30,403 |
| 03 Apr 2024 | 1,387.80 | 1,389.40 | 1,380.40 | 1,388.00 | 1,388.00 | 14,406 |
| 02 Apr 2024 | 1,403.20 | 1,403.40 | 1,385.94 | 1,387.60 | 1,387.60 | 21,477 |
| 28 Mar 2024 | 1,402.40 | 1,412.00 | 1,396.00 | 1,408.80 | 1,408.80 | 19,684 |
| 27 Mar 2024 | 1,388.20 | 1,392.40 | 1,383.20 | 1,389.70 | 1,389.70 | 20,683 |
| 26 Mar 2024 | 1,386.20 | 1,387.00 | 1,379.40 | 1,379.40 | 1,379.40 | 10,776 |
| 25 Mar 2024 | 1,394.60 | 1,400.20 | 1,385.40 | 1,386.90 | 1,386.90 | 27,236 |
| 22 Mar 2024 | 1,404.40 | 1,408.00 | 1,395.61 | 1,394.60 | 1,394.60 | 15,767 |
| 21 Mar 2024 | 1,386.40 | 1,405.69 | 1,378.20 | 1,398.80 | 1,398.80 | 8,414 |
| 20 Mar 2024 | 1,365.00 | 1,368.60 | 1,363.20 | 1,368.40 | 1,368.40 | 10,006 |
| 19 Mar 2024 | 1,353.40 | 1,358.74 | 1,347.80 | 1,353.60 | 1,353.60 | 14,331 |
| 18 Mar 2024 | 1,366.20 | 1,368.00 | 1,355.80 | 1,358.80 | 1,358.80 | 21,510 |
| 15 Mar 2024 | 1,360.00 | 1,360.60 | 1,355.44 | 1,357.60 | 1,357.60 | 25,753 |
| 14 Mar 2024 | 1,358.80 | 1,365.20 | 1,353.80 | 1,356.50 | 1,356.50 | 11,716 |
| 13 Mar 2024 | 1,367.80 | 1,367.80 | 1,360.20 | 1,370.20 | 1,370.20 | 36,187 |
| 12 Mar 2024 | 1,374.40 | 1,377.20 | 1,367.00 | 1,369.00 | 1,369.00 | 85,834 |
| 11 Mar 2024 | 1,371.80 | 1,373.80 | 1,359.20 | 1,364.30 | 1,364.30 | 27,619 |
| 08 Mar 2024 | 1,384.00 | 1,384.40 | 1,370.00 | 1,375.30 | 1,375.30 | 10,421 |
| 07 Mar 2024 | 1,393.60 | 1,393.60 | 1,370.27 | 1,378.80 | 1,378.80 | 13,865 |
| 06 Mar 2024 | 1,370.60 | 1,381.00 | 1,364.49 | 1,380.20 | 1,380.20 | 26,621 |
| 05 Mar 2024 | 1,386.20 | 1,387.00 | 1,375.00 | 1,375.00 | 1,375.00 | 16,250 |
| 04 Mar 2024 | 1,382.80 | 1,387.60 | 1,379.20 | 1,384.10 | 1,384.10 | 26,627 |
| 01 Mar 2024 | 1,376.60 | 1,378.80 | 1,369.40 | 1,388.80 | 1,388.80 | 9,679 |
| 29 Feb 2024 | 1,368.80 | 1,371.40 | 1,361.80 | 1,365.60 | 1,365.60 | 13,148 |
| 28 Feb 2024 | 1,361.40 | 1,361.40 | 1,350.80 | 1,359.60 | 1,359.60 | 11,457 |
| 27 Feb 2024 | 1,351.40 | 1,356.60 | 1,351.40 | 1,352.60 | 1,352.60 | 46,658 |
| 26 Feb 2024 | 1,331.80 | 1,343.61 | 1,331.60 | 1,340.00 | 1,340.00 | 35,755 |
| 23 Feb 2024 | 1,336.40 | 1,358.60 | 1,330.00 | 1,334.20 | 1,334.20 | 31,030 |
| 22 Feb 2024 | 1,339.00 | 1,341.00 | 1,327.00 | 1,333.20 | 1,333.20 | 43,556 |
| 21 Feb 2024 | 1,317.80 | 1,325.80 | 1,316.40 | 1,317.30 | 1,317.30 | 55,061 |
| 20 Feb 2024 | 1,330.20 | 1,330.40 | 1,317.20 | 1,312.40 | 1,312.40 | 20,205 |
| 19 Feb 2024 | 1,324.40 | 1,330.00 | 1,322.60 | 1,326.40 | 1,326.40 | 22,315 |
| 16 Feb 2024 | 1,336.40 | 1,340.00 | 1,329.40 | 1,335.00 | 1,335.00 | 23,667 |
| 15 Feb 2024 | 1,316.00 | 1,326.20 | 1,315.79 | 1,320.80 | 1,320.80 | 18,918 |
| 14 Feb 2024 | 1,298.00 | 1,304.40 | 1,296.59 | 1,303.60 | 1,303.60 | 21,972 |
| 13 Feb 2024 | 1,315.80 | 1,316.40 | 1,286.20 | 1,293.00 | 1,293.00 | 20,863 |
| 12 Feb 2024 | 1,300.40 | 1,308.00 | 1,295.60 | 1,308.00 | 1,308.00 | 11,914 |
| 09 Feb 2024 | 1,291.60 | 1,294.00 | 1,287.11 | 1,289.00 | 1,289.00 | 47,622 |
| 08 Feb 2024 | 1,283.60 | 1,289.00 | 1,277.60 | 1,284.40 | 1,284.40 | 8,395 |
| 07 Feb 2024 | 1,277.20 | 1,280.20 | 1,268.40 | 1,279.80 | 1,279.80 | 11,744 |
| 06 Feb 2024 | 1,271.00 | 1,278.40 | 1,263.20 | 1,274.10 | 1,274.10 | 23,418 |
| 05 Feb 2024 | 1,278.00 | 1,281.20 | 1,265.40 | 1,268.30 | 1,268.30 | 11,410 |
| 02 Feb 2024 | 1,285.00 | 1,285.00 | 1,274.40 | 1,279.00 | 1,279.00 | 10,471 |
| 01 Feb 2024 | 1,276.00 | 1,282.00 | 1,270.00 | 1,275.30 | 1,275.30 | 5,806 |
| 31 Jan 2024 | 1,293.20 | 1,294.20 | 1,275.20 | 1,276.60 | 1,276.60 | 8,905 |
| 30 Jan 2024 | 1,285.40 | 1,286.80 | 1,278.40 | 1,287.40 | 1,287.40 | 15,775 |
| 29 Jan 2024 | 1,275.00 | 1,275.60 | 1,267.00 | 1,269.40 | 1,269.40 | 114,435 |
| 26 Jan 2024 | 1,272.40 | 1,278.60 | 1,272.20 | 1,275.20 | 1,275.20 | 10,331 |
| 25 Jan 2024 | 1,264.80 | 1,282.00 | 1,264.80 | 1,274.60 | 1,274.60 | 19,715 |
| 24 Jan 2024 | 1,281.60 | 1,282.00 | 1,266.00 | 1,266.80 | 1,266.80 | 12,330 |
| 23 Jan 2024 | 1,282.60 | 1,284.80 | 1,275.00 | 1,277.20 | 1,277.20 | 10,163 |
| 22 Jan 2024 | 1,262.60 | 1,274.40 | 1,257.60 | 1,268.20 | 1,268.20 | 8,329 |
| 19 Jan 2024 | 1,258.80 | 1,259.20 | 1,249.80 | 1,252.00 | 1,252.00 | 21,337 |
| 18 Jan 2024 | 1,253.20 | 1,258.06 | 1,249.02 | 1,258.10 | 1,258.10 | 49,826 |
| 17 Jan 2024 | 1,267.40 | 1,270.00 | 1,252.00 | 1,255.40 | 1,255.40 | 5,923 |
| 16 Jan 2024 | 1,280.80 | 1,285.20 | 1,278.10 | 1,283.00 | 1,283.00 | 23,596 |
| 15 Jan 2024 | 1,285.80 | 1,291.40 | 1,282.80 | 1,285.50 | 1,285.50 | 6,093 |
| 12 Jan 2024 | 1,274.60 | 1,289.00 | 1,273.74 | 1,282.70 | 1,282.70 | 14,806 |
| 11 Jan 2024 | 1,286.80 | 1,291.60 | 1,273.60 | 1,273.20 | 1,273.20 | 6,278 |
| 10 Jan 2024 | 1,284.00 | 1,284.00 | 1,273.40 | 1,282.40 | 1,282.40 | 11,573 |
| 09 Jan 2024 | 1,278.80 | 1,279.80 | 1,273.20 | 1,279.40 | 1,279.40 | 5,873 |
| 08 Jan 2024 | 1,268.00 | 1,271.20 | 1,262.40 | 1,267.20 | 1,267.20 | 9,287 |
| 05 Jan 2024 | 1,275.80 | 1,275.80 | 1,269.00 | 1,270.40 | 1,270.40 | 4,577 |
| 04 Jan 2024 | 1,283.40 | 1,285.20 | 1,275.20 | 1,280.20 | 1,280.20 | 9,602 |
| 03 Jan 2024 | 1,314.80 | 1,315.20 | 1,291.20 | 1,293.20 | 1,293.20 | 29,857 |
| 02 Jan 2024 | 1,340.80 | 1,342.00 | 1,296.80 | 1,314.40 | 1,314.40 | 22,129 |
| 29 Dec 2023 | 1,327.80 | 1,330.80 | 1,320.40 | 1,326.60 | 1,326.60 | 5,960 |
| 28 Dec 2023 | 1,318.80 | 1,324.48 | 1,318.00 | 1,318.60 | 1,318.60 | 14,436 |
| 27 Dec 2023 | 1,327.60 | 1,330.60 | 1,318.40 | 1,320.20 | 1,320.20 | 11,421 |
| 22 Dec 2023 | 1,329.80 | 1,329.80 | 1,303.20 | 1,304.80 | 1,304.80 | 5,375 |
| 21 Dec 2023 | 1,308.80 | 1,310.00 | 1,301.60 | 1,306.20 | 1,306.20 | 31,200 |
| 20 Dec 2023 | 1,309.60 | 1,319.20 | 1,304.92 | 1,311.70 | 1,311.70 | 12,989 |
| 19 Dec 2023 | 1,298.40 | 1,300.80 | 1,291.00 | 1,296.30 | 1,296.30 | 13,364 |
| 18 Dec 2023 | 1,289.40 | 1,296.20 | 1,286.00 | 1,285.80 | 1,285.80 | 12,249 |
| 15 Dec 2023 | 1,298.80 | 1,308.60 | 1,293.60 | 1,303.90 | 1,303.90 | 14,291 |
| 14 Dec 2023 | 1,282.80 | 1,299.40 | 1,282.80 | 1,292.40 | 1,292.40 | 21,710 |
| 13 Dec 2023 | 1,269.40 | 1,272.80 | 1,267.55 | 1,269.30 | 1,269.30 | 27,340 |
| 12 Dec 2023 | 1,264.40 | 1,273.80 | 1,261.60 | 1,262.60 | 1,262.60 | 11,882 |
| 11 Dec 2023 | 1,259.40 | 1,263.09 | 1,256.00 | 1,260.50 | 1,260.50 | 12,053 |
| 08 Dec 2023 | 1,255.80 | 1,268.80 | 1,252.40 | 1,270.60 | 1,270.60 | 7,884 |
| *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.