UK markets closed

L&G US Equity UCITS ETF (LGUS.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
20.52+0.08 (+0.42%)
At close: 04:35PM BST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202420.5220.5220.5220.5220.52-
09 May 202420.3920.5020.3920.5020.5074
08 May 202420.4420.4420.3820.3820.385,654
07 May 202420.3720.3820.3720.4420.4436
03 May 202420.0020.0020.0020.3420.341
02 May 202419.8919.8919.8919.8119.811
01 May 202419.8519.8519.7919.7919.7966
30 Apr 202420.1220.1420.1220.0420.045,005
29 Apr 202420.1420.1420.0720.1020.10117
26 Apr 202419.9719.9719.9720.0520.054
25 Apr 202419.8719.8719.8619.6919.692
24 Apr 202420.0320.0320.0319.8919.8926
23 Apr 202419.7119.7219.7019.9019.903,399
22 Apr 202419.6519.7019.6019.7019.7016,142
19 Apr 202419.6019.6619.6019.6219.6240
18 Apr 202419.8119.8119.8119.8119.81-
17 Apr 202419.9719.9719.9719.8219.825
16 Apr 202419.9220.0119.9019.8919.8934
15 Apr 202420.2820.2820.2820.1920.193
12 Apr 202420.4720.4720.4520.2720.2770
11 Apr 202420.2820.2820.2820.2820.28-
10 Apr 202420.5320.8920.2820.3120.3152
09 Apr 202420.4320.4320.4320.3620.364
08 Apr 202420.4820.5320.4720.5120.51106
05 Apr 202420.3320.3920.2520.4320.4311,209
04 Apr 202420.6320.6320.6320.6320.63-
03 Apr 202420.5520.5520.5520.5520.55-
02 Apr 202420.6920.7120.5720.4020.4082
28 Mar 202420.7720.7720.6520.6520.6557
27 Mar 202420.5220.5220.5220.5220.52-
26 Mar 202420.5720.5720.5720.5820.587
25 Mar 202420.5020.6920.4920.5520.551,130
22 Mar 202420.6420.6420.6020.5820.582,728
21 Mar 202420.6920.6920.6920.6920.69-
20 Mar 202420.3320.3320.3320.3620.361
19 Mar 202420.2820.2820.2820.2820.28-
18 Mar 202420.2920.2920.2920.2920.29-
15 Mar 202420.0920.0920.0820.0820.08502
14 Mar 202420.3320.4020.3320.2520.255
13 Mar 202420.3620.3620.3120.3220.3220
12 Mar 202420.2720.2720.2720.2720.27-
11 Mar 202420.1720.1720.1720.1020.101
08 Mar 202420.2620.2620.2320.2620.268,413
07 Mar 202420.2320.2620.2320.2620.262,715
06 Mar 202420.1320.1320.1320.1320.13-
05 Mar 202420.1220.1220.1220.0020.001
04 Mar 202420.2420.2420.1720.2120.2179
01 Mar 202420.1020.1020.0620.1020.10185
29 Feb 202419.8719.9919.8719.9919.99264
28 Feb 202419.9619.9619.9619.9619.96-
27 Feb 202419.9219.9219.9219.9219.92-
26 Feb 202420.0020.0020.0020.0020.00-
23 Feb 202420.0220.0220.0220.0120.012
22 Feb 202419.8719.8719.8719.9219.923
21 Feb 202419.5019.5019.5019.5319.535,087
20 Feb 202419.5819.5819.5819.5819.58-
19 Feb 202419.7019.7019.7019.7019.70-
16 Feb 202419.8419.8419.8419.7919.791
15 Feb 202419.7019.7019.7019.6919.691
14 Feb 202419.5819.5819.5819.5819.58-
13 Feb 202419.7419.7419.7119.5519.552,050
12 Feb 202419.8019.8019.8019.8419.8429
09 Feb 202419.7319.7319.7319.7319.73-
08 Feb 202419.6319.6319.6319.6319.63153
07 Feb 202419.5619.6319.5619.6319.6362
06 Feb 202419.4419.4719.4419.4719.4758
05 Feb 202419.3419.4719.3419.4119.41209
02 Feb 202419.3519.3619.3519.4419.4443
01 Feb 202419.1619.2019.1619.1019.1029
31 Jan 202419.1919.1919.1919.1919.19-
30 Jan 202419.3619.3619.3619.3619.36-
29 Jan 202419.2419.2419.1919.2319.232
26 Jan 202419.2119.2819.2119.2619.26477
25 Jan 202419.1619.2519.1619.2519.251,118
24 Jan 202419.2319.2319.2319.2319.23-
23 Jan 202419.0519.0519.0519.0519.05-
22 Jan 202419.1319.1319.1319.0919.09169
19 Jan 202418.8818.8818.8618.8818.882,564
18 Jan 202418.7018.7118.5318.7218.724,261
17 Jan 202418.6318.6318.6318.6318.63-
16 Jan 202418.7418.8118.7418.8118.81693
15 Jan 202418.7918.8318.6718.7718.7718
12 Jan 202418.7918.7918.7918.7918.79-
11 Jan 202418.8218.9218.7218.6518.6576
10 Jan 202418.7318.7918.7318.7318.73103
09 Jan 202418.7818.7818.5518.6518.6517
08 Jan 202418.4118.5618.4118.5618.56138
05 Jan 202418.4718.4718.4718.4718.47-
04 Jan 202418.5218.5418.5218.5418.54112
03 Jan 202418.4918.4918.4918.4918.49-
02 Jan 202418.8718.8718.8718.6018.6013
29 Dec 202318.9118.9118.7718.8118.8119
28 Dec 202318.8418.8418.7818.8018.8022
27 Dec 202318.8818.8818.7818.7418.74121
22 Dec 202318.6318.6318.6318.6318.63-
21 Dec 202318.5718.5718.5718.5818.581
20 Dec 202318.7318.7318.7318.7318.73-
19 Dec 202318.7218.7218.7218.6918.692
18 Dec 202318.6618.6618.6618.6018.602
15 Dec 202318.6018.6018.6018.5318.533
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...