UK markets closed

L&G Clean Water UCITS ETF (GLUG.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
18.03+0.40 (+2.25%)
At close: 04:35PM BST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 202417.9718.0317.8918.0318.0311,960
03 May 202417.4617.7117.4617.6317.634,294
02 May 202417.3817.4117.2917.3517.356,841
01 May 202417.5917.5917.1217.1717.17224
30 Apr 202417.3617.3617.2317.2417.245,006
29 Apr 202417.2917.5017.2917.3517.356,274
26 Apr 202417.1517.2117.0817.1917.195,144
25 Apr 202417.1817.2016.9016.9916.992,200
24 Apr 202417.1517.2817.1517.1617.161,482
23 Apr 202416.9716.9816.9317.1617.16924
22 Apr 202416.9416.9816.8816.8816.881,222
19 Apr 202416.8216.8816.7616.9216.921,925
18 Apr 202416.7716.9316.7716.9316.93123
17 Apr 202416.8116.8516.7316.7416.741,106
16 Apr 202416.7516.8416.7316.7716.771,991
15 Apr 202417.0917.1617.0017.0017.006,674
12 Apr 202417.1717.2617.0417.0517.051,272
11 Apr 202417.5017.5017.0617.0617.065,929
10 Apr 202417.5617.5717.1917.1917.19455
09 Apr 202417.4617.5417.4417.4417.44278
08 Apr 202417.3417.4217.3117.4217.425,605
05 Apr 202417.3517.3817.3317.3517.351,138
04 Apr 202417.5217.6617.4917.6417.646,929
03 Apr 202417.4017.5217.4017.5217.52268
02 Apr 202417.5517.6517.4217.4317.4329,761
28 Mar 202417.6917.8317.6217.7917.792,303
27 Mar 202417.4317.5717.4317.5717.5720,396
26 Mar 202417.5017.5317.4617.4817.488,665
25 Mar 202417.6117.6117.5017.5017.501,277
22 Mar 202417.6717.7317.5917.6017.602,696
21 Mar 202417.6617.7117.6217.7217.722,398
20 Mar 202417.3417.4017.3017.4117.413,176
19 Mar 202417.1417.2517.1417.2817.282,701
18 Mar 202417.3717.4017.2717.2517.25664
15 Mar 202417.2717.3617.2717.3417.341,807
14 Mar 202417.4617.4817.4017.2917.295,585
13 Mar 202417.4417.5117.4017.5217.521,408
12 Mar 202417.5417.6117.4317.5117.5137,909
11 Mar 202417.5517.6117.4817.4617.46212
08 Mar 202417.7017.7517.6117.6817.689,181
07 Mar 202417.7617.7617.4817.6517.651,474
06 Mar 202417.4217.4917.4117.6017.602,706
05 Mar 202417.4917.5817.4517.4817.48734
04 Mar 202417.5017.6117.5017.6017.601,182
01 Mar 202417.3517.4117.3217.4117.411,886
29 Feb 202417.2517.3417.2517.2717.275,190
28 Feb 202417.2017.2417.1117.2017.203,314
27 Feb 202417.1117.1817.1017.1417.143,622
26 Feb 202416.9017.0116.8916.9316.9316,153
23 Feb 202416.9016.9416.8816.9116.911,813
22 Feb 202417.0017.0016.8216.8516.8511,313
21 Feb 202416.6516.7616.6216.6216.621,988
20 Feb 202416.7716.8116.6916.7016.7024,234
19 Feb 202416.7416.7716.6716.6916.696,133
16 Feb 202416.8016.8716.7116.7316.7312,201
15 Feb 202416.4816.6716.4816.6316.635,506
14 Feb 202416.3216.3616.3016.3916.39776
13 Feb 202416.5916.6616.2016.2916.29660
12 Feb 202416.3816.5216.3616.5216.523,773
09 Feb 202416.2916.3316.2816.3016.308,011
08 Feb 202416.1816.2016.1416.1416.1411,071
07 Feb 202416.0616.1916.0316.1516.151,667
06 Feb 202415.9116.0215.8416.0216.0212,844
05 Feb 202416.0616.1915.8715.8915.896,106
02 Feb 202416.3016.4216.1116.1616.1617,576
01 Feb 202416.1116.2116.1116.1716.175,652
31 Jan 202416.2716.3616.2616.2616.262,688
30 Jan 202416.2516.3516.2016.2216.224,666
29 Jan 202416.1916.2216.0816.0716.079,208
26 Jan 202416.2216.2216.1016.1716.17621
25 Jan 202416.1116.2216.1116.2116.211,864
24 Jan 202416.3016.4416.1316.1716.1710,350
23 Jan 202416.2816.3616.2416.1816.182,465
22 Jan 202416.0216.2116.0216.2116.213,853
19 Jan 202415.9315.9915.8415.8615.861,196
18 Jan 202415.8815.9115.8415.9515.9517,305
17 Jan 202415.9816.0315.9015.9315.9317,038
16 Jan 202416.2016.2616.1816.2616.262,625
15 Jan 202416.3816.4716.3216.3716.375,546
12 Jan 202416.2816.3816.2216.3816.3815,608
11 Jan 202416.5416.5416.1816.1816.186,351
10 Jan 202416.2916.3416.2716.3316.3337,288
09 Jan 202416.2616.3716.2316.2516.25758
08 Jan 202416.1416.1816.0516.1716.179,260
05 Jan 202416.1616.2416.0816.1916.194,843
04 Jan 202416.2016.2716.1316.2416.245,843
03 Jan 202416.6216.6216.3216.3616.361,896
02 Jan 202417.2117.2116.5616.5816.588,876
29 Dec 202316.8016.9916.8016.9016.901,354
28 Dec 202316.9316.9816.8416.8416.843,439
27 Dec 202316.8217.0416.7816.8716.871,778
22 Dec 202316.5016.6216.5016.6216.622,655
21 Dec 202316.5516.5716.4616.5416.5413,609
20 Dec 202316.5816.6716.5416.7116.7133,376
19 Dec 202316.4116.5416.4116.5216.522,914
18 Dec 202316.3816.4516.2816.2616.2614,032
15 Dec 202316.6016.6616.4516.4516.458,482
14 Dec 202316.2816.5616.2816.5116.5112,216
13 Dec 202315.8815.9215.8715.9015.9017,065
12 Dec 202315.9715.9715.8515.8415.843,143
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...