Digital Infrastructure and Connectivity UCITS ETF - Accumulating (PIGI.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 02:58PM BST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 0.00 | 0.00 | 0.00 | 740.00 | 740.00 | 329 |
| 09 May 2024 | 746.60 | 746.60 | 745.40 | 745.40 | 745.40 | 10 |
| 08 May 2024 | 747.30 | 748.20 | 743.80 | 743.80 | 743.80 | 210 |
| 07 May 2024 | 745.30 | 749.30 | 739.06 | 746.50 | 746.50 | 904 |
| 03 May 2024 | 731.60 | 731.60 | 731.60 | 733.05 | 733.05 | 4 |
| 02 May 2024 | 724.30 | 724.30 | 717.40 | 718.70 | 718.70 | 1,600 |
| 01 May 2024 | 729.90 | 736.20 | 723.78 | 722.85 | 722.85 | 943 |
| 30 Apr 2024 | 754.00 | 755.20 | 750.91 | 748.55 | 748.55 | 221 |
| 29 Apr 2024 | 752.50 | 757.50 | 749.90 | 751.20 | 751.20 | 208 |
| 26 Apr 2024 | 743.10 | 749.80 | 739.80 | 751.85 | 751.85 | 1,007 |
| 25 Apr 2024 | 736.70 | 737.00 | 733.90 | 735.40 | 735.40 | 222 |
| 24 Apr 2024 | 745.10 | 751.80 | 745.05 | 743.30 | 743.30 | 2,194 |
| 23 Apr 2024 | 727.50 | 739.50 | 727.50 | 737.60 | 737.60 | 394 |
| 22 Apr 2024 | 729.50 | 734.70 | 727.50 | 727.50 | 727.50 | 656 |
| 19 Apr 2024 | 737.70 | 739.60 | 731.80 | 731.80 | 731.80 | 1,100 |
| 18 Apr 2024 | 745.20 | 750.04 | 740.60 | 749.10 | 749.10 | 2,197 |
| 17 Apr 2024 | 751.80 | 755.67 | 751.80 | 750.20 | 750.20 | 592 |
| 16 Apr 2024 | 747.90 | 750.00 | 745.60 | 751.30 | 751.30 | 99 |
| 15 Apr 2024 | 766.20 | 774.20 | 766.20 | 765.65 | 765.65 | 723 |
| 12 Apr 2024 | 788.10 | 788.10 | 778.00 | 775.10 | 775.10 | 107 |
| 11 Apr 2024 | 784.60 | 785.70 | 784.60 | 784.45 | 784.45 | 164 |
| 10 Apr 2024 | 777.20 | 782.90 | 777.20 | 780.15 | 780.15 | 133 |
| 09 Apr 2024 | 781.60 | 784.70 | 781.60 | 781.85 | 781.85 | 4,159 |
| 08 Apr 2024 | 774.40 | 776.50 | 772.40 | 777.15 | 777.15 | 3,631 |
| 05 Apr 2024 | 777.40 | 780.60 | 776.30 | 777.70 | 777.70 | 20 |
| 04 Apr 2024 | 792.10 | 798.50 | 790.10 | 793.35 | 793.35 | 1,163 |
| 03 Apr 2024 | 780.30 | 782.60 | 780.30 | 787.05 | 787.05 | 862 |
| 02 Apr 2024 | 786.90 | 790.30 | 776.20 | 778.50 | 778.50 | 54 |
| 28 Mar 2024 | 775.86 | 780.70 | 773.00 | 778.05 | 778.05 | 516 |
| 27 Mar 2024 | 767.90 | 768.80 | 767.90 | 770.50 | 770.50 | 2,211 |
| 26 Mar 2024 | 775.90 | 776.00 | 769.30 | 772.70 | 772.70 | 498 |
| 25 Mar 2024 | 776.60 | 777.80 | 776.60 | 776.50 | 776.50 | 260 |
| 22 Mar 2024 | 776.70 | 781.51 | 772.50 | 776.65 | 776.65 | 1,484 |
| 21 Mar 2024 | 770.95 | 770.95 | 770.95 | 780.25 | 780.25 | 1,400 |
| 20 Mar 2024 | 753.16 | 754.20 | 749.30 | 749.70 | 749.70 | 1,336 |
| 19 Mar 2024 | 761.10 | 761.20 | 748.30 | 751.65 | 751.65 | 739 |
| 18 Mar 2024 | 774.40 | 774.40 | 767.20 | 764.75 | 764.75 | 569 |
| 15 Mar 2024 | 765.90 | 765.90 | 765.90 | 765.90 | 765.90 | - |
| 14 Mar 2024 | 775.30 | 775.30 | 772.20 | 772.40 | 772.40 | 2 |
| 13 Mar 2024 | 799.40 | 799.80 | 790.50 | 786.70 | 786.70 | 1,738 |
| 12 Mar 2024 | 796.80 | 796.80 | 796.80 | 794.40 | 794.40 | 237 |
| 11 Mar 2024 | 777.00 | 777.00 | 777.00 | 777.00 | 777.00 | - |
| 08 Mar 2024 | 785.10 | 788.40 | 785.10 | 775.75 | 775.75 | 1,309 |
| 07 Mar 2024 | 784.00 | 788.60 | 782.69 | 787.85 | 787.85 | 2,292 |
| 06 Mar 2024 | 777.40 | 778.70 | 777.40 | 785.45 | 785.45 | 171 |
| 05 Mar 2024 | 760.00 | 760.00 | 760.00 | 762.15 | 762.15 | 947 |
| 04 Mar 2024 | 772.92 | 778.80 | 772.92 | 778.80 | 778.80 | 1,232 |
| 01 Mar 2024 | 758.20 | 764.00 | 752.50 | 766.45 | 766.45 | 2,900 |
| 29 Feb 2024 | 732.10 | 750.90 | 732.10 | 747.50 | 747.50 | 291 |
| 28 Feb 2024 | 732.31 | 732.31 | 732.31 | 739.95 | 739.95 | 2,137 |
| 27 Feb 2024 | 740.80 | 740.80 | 740.80 | 738.60 | 738.60 | 1 |
| 26 Feb 2024 | 735.06 | 736.60 | 735.06 | 737.75 | 737.75 | 134 |
| 23 Feb 2024 | 740.47 | 740.47 | 740.47 | 734.75 | 734.75 | 65 |
| 22 Feb 2024 | 728.30 | 737.00 | 728.30 | 736.70 | 736.70 | 3,393 |
| 21 Feb 2024 | 715.00 | 715.00 | 715.00 | 711.95 | 711.95 | 1 |
| 20 Feb 2024 | 725.97 | 725.97 | 715.65 | 714.75 | 714.75 | 769 |
| 19 Feb 2024 | 732.80 | 732.80 | 732.80 | 731.65 | 731.65 | 1 |
| 16 Feb 2024 | 747.40 | 747.40 | 747.40 | 738.75 | 738.75 | 877 |
| 15 Feb 2024 | 742.10 | 742.10 | 742.10 | 742.10 | 742.10 | - |
| 14 Feb 2024 | 737.20 | 737.20 | 737.20 | 733.85 | 733.85 | 2 |
| 13 Feb 2024 | 725.30 | 731.60 | 718.20 | 724.85 | 724.85 | 21 |
| 12 Feb 2024 | 742.60 | 742.60 | 742.60 | 745.55 | 745.55 | 1,650 |
| 09 Feb 2024 | 729.11 | 729.11 | 729.11 | 727.95 | 727.95 | 1,650 |
| 08 Feb 2024 | 722.60 | 722.80 | 722.60 | 727.55 | 727.55 | 13 |
| 07 Feb 2024 | 712.30 | 714.70 | 712.30 | 719.15 | 719.15 | 19 |
| 06 Feb 2024 | 718.95 | 718.95 | 718.95 | 718.95 | 718.95 | - |
| 05 Feb 2024 | 714.10 | 714.10 | 714.10 | 714.10 | 714.10 | - |
| 02 Feb 2024 | 707.70 | 707.70 | 707.70 | 707.95 | 707.95 | 15 |
| 01 Feb 2024 | 704.40 | 704.40 | 701.50 | 693.80 | 693.80 | 4 |
| 31 Jan 2024 | 705.40 | 707.50 | 699.10 | 703.60 | 703.60 | 7,928 |
| 30 Jan 2024 | 717.55 | 717.55 | 717.55 | 717.55 | 717.55 | - |
| 29 Jan 2024 | 714.70 | 714.70 | 710.20 | 713.40 | 713.40 | 158 |
| 26 Jan 2024 | 716.51 | 716.51 | 715.90 | 718.40 | 718.40 | 112 |
| 25 Jan 2024 | 720.00 | 726.30 | 720.00 | 728.15 | 728.15 | 214 |
| 24 Jan 2024 | 721.40 | 721.40 | 721.40 | 721.40 | 721.40 | - |
| 23 Jan 2024 | 712.59 | 717.50 | 712.59 | 714.85 | 714.85 | 283 |
| 22 Jan 2024 | 717.70 | 717.70 | 717.70 | 711.50 | 711.50 | 51 |
| 19 Jan 2024 | 697.00 | 697.00 | 697.00 | 697.00 | 697.00 | - |
| 18 Jan 2024 | 689.90 | 689.90 | 689.90 | 689.90 | 689.90 | - |
| 17 Jan 2024 | 678.95 | 678.95 | 678.95 | 678.95 | 678.95 | - |
| 16 Jan 2024 | 693.50 | 693.50 | 693.50 | 693.50 | 693.50 | - |
| 15 Jan 2024 | 688.70 | 688.70 | 688.70 | 687.00 | 687.00 | 137 |
| 12 Jan 2024 | 690.60 | 690.60 | 690.60 | 690.60 | 690.60 | - |
| 11 Jan 2024 | 692.88 | 692.88 | 692.88 | 684.70 | 684.70 | 583 |
| 10 Jan 2024 | 688.40 | 688.40 | 688.40 | 688.40 | 688.40 | - |
| 09 Jan 2024 | 690.90 | 690.90 | 689.10 | 690.70 | 690.70 | 11 |
| 08 Jan 2024 | 686.85 | 686.85 | 686.85 | 686.85 | 686.85 | - |
| 05 Jan 2024 | 678.35 | 678.35 | 678.35 | 678.35 | 678.35 | - |
| 04 Jan 2024 | 676.50 | 680.60 | 671.70 | 678.60 | 678.60 | 1,405 |
| 03 Jan 2024 | 693.40 | 693.40 | 682.00 | 682.40 | 682.40 | 15 |
| 02 Jan 2024 | 702.40 | 709.00 | 702.10 | 702.95 | 702.95 | 319 |
| 29 Dec 2023 | 718.50 | 718.50 | 713.40 | 714.15 | 714.15 | 30 |
| 28 Dec 2023 | 708.60 | 710.89 | 708.60 | 714.75 | 714.75 | 1,326 |
| 27 Dec 2023 | 708.70 | 715.50 | 708.00 | 710.35 | 710.35 | 17,647 |
| 22 Dec 2023 | 698.90 | 698.90 | 698.90 | 694.80 | 694.80 | - |
| 21 Dec 2023 | 692.20 | 694.20 | 691.02 | 694.55 | 694.55 | 37 |
| 20 Dec 2023 | 691.30 | 691.30 | 691.30 | 696.70 | 696.70 | 501 |
| 19 Dec 2023 | 689.08 | 689.63 | 689.08 | 690.95 | 690.95 | 365 |
| 18 Dec 2023 | 686.00 | 692.00 | 686.00 | 690.70 | 690.70 | 382 |
| 15 Dec 2023 | 687.90 | 690.80 | 687.60 | 694.50 | 694.50 | 764 |
| *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.