UK markets close in 4 hours 53 minutes

Global X U.S. Infrastructure Development UCITS ETF USD Dis (PAVG.L)

LSE - LSE Delayed price. Currency in GBP
Add to watchlist
27.61+0.01 (+0.04%)
As of 11:16AM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202427.4727.6127.4727.6127.61332
24 Apr 202427.9927.9927.6227.6027.609,452
23 Apr 202427.6927.9027.4827.8027.801,096
22 Apr 202427.8427.8627.5627.6227.627,549
19 Apr 202427.5027.5427.2527.5227.521,663
18 Apr 202427.7028.0527.4327.7327.7310,714
17 Apr 202427.8327.9527.6227.6227.62725
16 Apr 202427.8827.9827.5327.6927.6968,155
15 Apr 202428.1528.4628.1328.1528.155,223
12 Apr 202428.1528.4728.1528.3028.3011,506
11 Apr 202428.4128.4127.9028.1928.192,418
10 Apr 202428.1228.6228.1128.2528.2539,078
09 Apr 202428.5028.6528.2628.3028.303,154
08 Apr 202428.7428.7428.4828.6728.674,458
05 Apr 202428.3728.5428.3328.6428.64704
04 Apr 202428.8428.8428.6028.7728.775,973
03 Apr 202428.5128.7328.3728.6128.611,147
02 Apr 202428.5028.9028.3428.3928.393,236
28 Mar 202428.8728.8828.5228.7728.772,944
27 Mar 202428.4928.5528.4028.4728.473,178
26 Mar 202428.2728.4228.2728.2928.291,137
25 Mar 202428.5028.5328.3628.3628.361,998
22 Mar 202428.5628.7828.5228.4828.482,856
21 Mar 202428.0028.5227.9328.4528.454,718
20 Mar 202427.7827.8227.5727.7527.751,652
19 Mar 202427.5127.6427.3827.5527.551,648
18 Mar 202427.3027.5327.3027.5227.52673
15 Mar 202427.3827.4227.1827.3427.34145
14 Mar 202427.3427.3927.2127.2527.25839
13 Mar 202427.3127.3927.2127.3727.373,518
12 Mar 202427.1427.3127.0827.2227.2214,571
11 Mar 202426.9927.2826.8626.9726.972,804
08 Mar 202427.3227.4827.2527.3727.371,377
07 Mar 202427.4527.4627.1227.3127.311,593
06 Mar 202427.0927.3727.0927.3127.312,800
05 Mar 202427.4427.5427.1827.2927.292,727
04 Mar 202427.4827.6327.2527.4527.457,488
01 Mar 202427.2327.4427.1327.3827.38615
29 Feb 202426.9427.1026.9327.1827.18869
28 Feb 202426.8927.0626.7827.0227.0259
27 Feb 202426.7426.8726.7026.8326.832,517
26 Feb 202426.6126.8226.5326.7526.753,531
23 Feb 202426.5426.6826.4526.6326.632,827
22 Feb 202426.2726.5726.2726.5426.541,769
21 Feb 202426.0926.2626.0926.1726.171,505
20 Feb 202426.2726.3226.1026.1326.132,487
19 Feb 202426.4426.4526.2526.3626.361,696
16 Feb 202426.4426.5826.3326.6026.60408
15 Feb 202426.4226.4426.3426.3226.321,692
14 Feb 202425.8826.1025.8126.0726.072,785
13 Feb 202426.1126.1525.6725.8425.8468,720
12 Feb 202426.1226.1425.9726.2526.253,015
09 Feb 202426.0126.0925.9725.9425.9418,376
08 Feb 202425.7925.8425.6525.8225.82893
07 Feb 202425.3425.8225.3425.7725.771,619
06 Feb 202425.4525.5025.3525.4525.451,552
05 Feb 202425.5625.7325.4225.4825.489,407
02 Feb 202425.4225.4225.2925.4525.455,407
01 Feb 202424.8825.0624.8824.9224.928,212
31 Jan 202425.2625.3425.0524.9024.90699
30 Jan 202425.0725.1524.9425.1525.151,020
29 Jan 202424.5624.7024.5424.6824.68471
26 Jan 202424.6524.7324.6024.6424.64401
25 Jan 202424.3024.3924.2524.5024.501,637
24 Jan 202424.5624.5624.3324.4324.43955
23 Jan 202424.6624.6924.5124.4524.451,116
22 Jan 202424.4024.5624.4024.5624.56339
19 Jan 202424.1924.3624.1624.2224.221,685
18 Jan 202424.0324.0523.9124.0524.052,336
17 Jan 202424.0024.1423.9724.0524.051,183
16 Jan 202424.2424.3324.2424.1824.1831
15 Jan 202424.1924.2224.1624.2024.20606
12 Jan 202424.1924.2724.0324.1224.121,326
11 Jan 202424.1824.2424.0624.0324.031,512
10 Jan 202424.0924.1224.0724.1324.131,317
09 Jan 202424.1124.2424.1024.0824.08932
08 Jan 202424.0124.1623.9323.9523.9513,763
05 Jan 202424.0624.0724.0224.0224.023,078
04 Jan 202424.1824.2524.1524.2524.25525
03 Jan 202424.7024.7424.2824.3524.35548
02 Jan 202424.8624.9424.7724.7824.782,870
29 Dec 202324.9925.0324.9624.9124.91840
28 Dec 202324.8524.9024.8024.8024.801,820
27 Dec 202324.8925.0724.8624.7824.78142
22 Dec 202324.4424.6524.4424.5924.59229
21 Dec 202324.6024.6724.5424.6324.631,631
20 Dec 202324.8124.8124.7024.8524.85841
19 Dec 202324.5324.5324.4324.6224.6211
18 Dec 202324.4724.6524.4724.5624.56345
15 Dec 202324.4424.4624.4324.5324.53317
14 Dec 202323.9123.9823.9124.1424.14870
13 Dec 202323.6923.7323.6423.6723.67225
12 Dec 202323.5623.6223.5623.5823.58320
11 Dec 202323.2623.4623.2223.5023.50468
08 Dec 202323.1823.3623.1123.3123.311,940
07 Dec 202323.0723.1123.0723.0423.04503
06 Dec 202323.0223.0522.9923.1223.1270
05 Dec 202323.0623.0623.0623.0223.02120
04 Dec 202323.0923.1722.9923.0823.08190
01 Dec 202322.7222.9522.6722.9522.95265
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...