L&G Optical Technology & Photonics ESG Exclusions UCITS ETF USD Accumulating (LAZR.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 02:54PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 25 Apr 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - |
| 24 Apr 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| 23 Apr 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | - |
| 22 Apr 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - |
| 19 Apr 2024 | 8.83 | 8.83 | 8.83 | 8.77 | 8.77 | 12 |
| 18 Apr 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
| 17 Apr 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - |
| 16 Apr 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| 15 Apr 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - |
| 12 Apr 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
| 11 Apr 2024 | 9.33 | 9.33 | 9.33 | 9.24 | 9.24 | 20 |
| 10 Apr 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
| 09 Apr 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
| 08 Apr 2024 | 9.49 | 9.49 | 9.49 | 9.47 | 9.47 | 5 |
| 05 Apr 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
| 04 Apr 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
| 03 Apr 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - |
| 02 Apr 2024 | 9.78 | 9.78 | 9.78 | 9.55 | 9.55 | 5 |
| 28 Mar 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
| 27 Mar 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
| 26 Mar 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - |
| 25 Mar 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - |
| 22 Mar 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 21 Mar 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 20 Mar 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
| 19 Mar 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - |
| 18 Mar 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - |
| 15 Mar 2024 | 9.65 | 9.65 | 9.65 | 9.57 | 9.57 | 8 |
| 14 Mar 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
| 13 Mar 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
| 12 Mar 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
| 11 Mar 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
| 08 Mar 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
| 07 Mar 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| 06 Mar 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
| 05 Mar 2024 | 9.94 | 9.94 | 9.94 | 9.86 | 9.86 | 10 |
| 04 Mar 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
| 01 Mar 2024 | 9.87 | 9.87 | 9.87 | 9.89 | 9.89 | 14 |
| 29 Feb 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
| 28 Feb 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
| 27 Feb 2024 | 10.07 | 10.07 | 10.07 | 10.02 | 10.02 | 27 |
| 26 Feb 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| 23 Feb 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
| 22 Feb 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
| 21 Feb 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
| 20 Feb 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
| 19 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 16 Feb 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
| 15 Feb 2024 | 10.09 | 10.09 | 10.09 | 10.05 | 10.05 | 10 |
| 14 Feb 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 13 Feb 2024 | 10.07 | 10.07 | 10.07 | 9.77 | 9.77 | 10,000 |
| 12 Feb 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
| 09 Feb 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
| 08 Feb 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
| 07 Feb 2024 | 9.88 | 9.88 | 9.88 | 9.86 | 9.86 | 500 |
| 06 Feb 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 05 Feb 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
| 02 Feb 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
| 01 Feb 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| 31 Jan 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
| 30 Jan 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
| 29 Jan 2024 | 9.93 | 9.93 | 9.93 | 9.88 | 9.88 | 272 |
| 26 Jan 2024 | 10.00 | 10.00 | 10.00 | 9.96 | 9.96 | 18 |
| 25 Jan 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| 24 Jan 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| 23 Jan 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
| 22 Jan 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| 19 Jan 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - |
| 18 Jan 2024 | 9.51 | 9.51 | 9.51 | 9.57 | 9.57 | 130 |
| 17 Jan 2024 | 9.54 | 9.54 | 9.54 | 9.39 | 9.39 | 120 |
| 16 Jan 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - |
| 15 Jan 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
| 12 Jan 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
| 11 Jan 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
| 10 Jan 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
| 09 Jan 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
| 08 Jan 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
| 05 Jan 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
| 04 Jan 2024 | 9.59 | 9.59 | 9.59 | 9.55 | 9.55 | 10 |
| 03 Jan 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
| 02 Jan 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 29 Dec 2023 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
| 28 Dec 2023 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| 27 Dec 2023 | 10.25 | 10.25 | 10.25 | 10.21 | 10.21 | 275 |
| 22 Dec 2023 | 10.04 | 10.04 | 10.00 | 9.97 | 9.97 | 24 |
| 21 Dec 2023 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
| 20 Dec 2023 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| 19 Dec 2023 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
| 18 Dec 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 15 Dec 2023 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| 14 Dec 2023 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
| 13 Dec 2023 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
| 12 Dec 2023 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
| 11 Dec 2023 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| 08 Dec 2023 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 07 Dec 2023 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
| 06 Dec 2023 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| 05 Dec 2023 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 04 Dec 2023 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - |
| *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.