UK markets open in 6 hours 38 minutes

LS 1x Plug Power Tracker ETC Securities (PLUG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
30.70+0.89 (+2.98%)
At close: 03:12PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20240.000.000.0030.7030.7012
01 May 2024------
30 Apr 20240.370.370.370.370.37-
29 Apr 20240.390.390.390.390.39-
26 Apr 20240.390.390.390.390.39-
25 Apr 20240.390.390.390.390.39-
24 Apr 20240.390.390.390.390.39-
23 Apr 20240.420.420.420.420.42-
22 Apr 20240.400.400.400.400.40-
19 Apr 20240.420.420.420.420.42-
18 Apr 20240.440.440.440.440.44-
17 Apr 20240.440.440.440.440.44-
16 Apr 20240.440.440.440.440.44-
15 Apr 20240.460.460.460.460.46-
12 Apr 20240.470.470.470.470.47-
11 Apr 20240.480.480.480.480.48-
10 Apr 20240.500.500.500.500.50-
09 Apr 20240.530.530.530.530.53-
08 Apr 20240.510.510.510.510.51-
05 Apr 20240.510.510.510.510.51-
04 Apr 20240.510.510.510.510.51-
03 Apr 20240.520.520.520.520.52-
02 Apr 20240.510.510.510.510.51-
28 Mar 20240.560.560.560.560.56-
27 Mar 20240.560.560.560.560.56-
26 Mar 20240.520.520.520.520.52-
25 Mar 20240.540.540.540.540.54-
22 Mar 20240.550.550.550.550.55-
21 Mar 20240.580.580.580.580.58-
20 Mar 20240.570.570.570.570.57-
19 Mar 20240.530.530.530.530.53-
18 Mar 20240.530.530.530.530.53-
15 Mar 20240.540.540.540.540.54-
14 Mar 20240.540.540.540.540.54-
13 Mar 20240.550.550.550.550.55-
12 Mar 20240.570.570.570.570.57-
11 Mar 20240.590.590.590.590.59-
08 Mar 20240.650.650.650.650.65-
07 Mar 20240.630.630.630.630.63-
06 Mar 20240.650.650.650.650.65-
05 Mar 20240.590.590.590.590.59-
04 Mar 20240.630.630.630.630.63-
01 Mar 20240.630.630.630.630.63-
29 Feb 20240.570.570.570.570.57-
28 Feb 20240.560.560.560.560.56-
27 Feb 20240.580.580.580.580.58-
26 Feb 20240.490.490.490.490.49-
23 Feb 20240.490.490.490.490.49-
22 Feb 20240.510.510.510.510.51-
21 Feb 20240.550.550.550.550.55-
20 Feb 20240.610.610.610.610.61-
19 Feb 20240.640.640.640.640.64-
16 Feb 20240.640.640.640.640.64-
15 Feb 20240.650.650.650.650.65-
14 Feb 20240.690.690.690.690.69-
13 Feb 20240.680.680.680.680.68-
12 Feb 20240.740.740.740.740.74-
09 Feb 20240.700.700.700.700.70-
08 Feb 20240.680.680.680.680.68-
07 Feb 20240.680.680.680.680.68-
06 Feb 20240.730.730.730.730.73-
05 Feb 20240.710.710.710.710.71-
02 Feb 20240.760.760.760.760.76-
01 Feb 20240.760.760.760.760.76-
31 Jan 20240.720.720.720.720.72-
30 Jan 20240.610.610.610.610.61-
29 Jan 202461.5161.5161.5161.5161.51-
26 Jan 202455.1855.1855.1855.1855.18-
25 Jan 202455.1855.1855.1855.1855.18-
24 Jan 20240.560.560.560.560.56-
23 Jan 2024------
22 Jan 202446.1046.1046.1046.1046.10-
19 Jan 202443.5043.5043.5043.5043.50-
18 Jan 202439.2839.2839.2839.2839.28-
17 Jan 202444.3944.3944.3944.3944.39-
16 Jan 202449.3449.3449.3449.3449.34-
15 Jan 202455.8355.8355.8355.8355.83-
12 Jan 202455.8455.8455.8455.8455.84-
11 Jan 202460.3860.3860.3860.3860.38-
10 Jan 202465.5765.5765.5765.5765.57-
09 Jan 202468.1768.1768.1768.1768.17-
08 Jan 202470.6170.6170.6170.6170.61-
05 Jan 202468.9968.9968.9968.9968.99-
04 Jan 202469.6469.6469.6469.6469.64-
03 Jan 202471.1071.1071.1071.1071.10-
02 Jan 202474.5074.5074.5074.5074.50-
29 Dec 20230.730.730.730.730.73-
28 Dec 202376.4676.4676.4676.4676.46-
27 Dec 202376.4676.4676.4676.4676.46-
22 Dec 20230.730.730.730.730.73-
21 Dec 202371.5971.5971.5971.5971.59-
20 Dec 202367.5367.5367.5367.5367.53-
19 Dec 202371.5971.5971.5971.5971.59-
18 Dec 202371.9171.9171.9171.9171.91-
15 Dec 202376.4676.4676.4676.4676.46-
14 Dec 202377.7677.7677.7677.7677.76-
13 Dec 202369.9769.9769.9769.9769.97-
12 Dec 202363.8063.8063.8063.8063.80-
11 Dec 202366.3966.3966.3966.3966.39-
08 Dec 202365.1065.1065.1065.1065.10-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...