Canada markets open in 5 hours 26 minutes

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

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
21.79+0.17 (+0.77%)
As of 10:19AM BST. Market open.
Time Period:
Jul 04, 2023 - Jul 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 03, 20240.000.000.0021.7921.79139,314
Jul 02, 202421.5521.5521.5521.6321.633
Jul 01, 202421.7621.7721.5921.5521.55268
Jun 28, 202421.7721.7721.7521.6921.697
Jun 27, 202421.6821.6921.6221.5921.5938
Jun 26, 202421.5321.7421.5221.5521.5519,935
Jun 25, 202421.5221.6421.5221.5321.5328
Jun 24, 202421.5921.6921.5921.6121.6134
Jun 21, 202421.7421.7521.7421.5421.54135
Jun 20, 202421.7521.7521.6821.6621.66822
Jun 19, 202421.7221.7921.6721.6421.64109
Jun 18, 202421.7321.7321.6121.5821.584,225
Jun 17, 202421.4221.5521.4221.4621.4687
Jun 14, 202421.4221.4221.3321.3621.365,979
Jun 13, 202421.3621.3621.3621.3621.36-
Jun 12, 202421.4421.4421.4121.4221.4226,101
Jun 11, 202421.0721.1521.0621.0721.0728,375
Jun 10, 202421.1721.1721.0821.0721.073
Jun 07, 202421.2421.2521.2421.0821.0830
Jun 06, 202421.2221.2221.1221.1021.102,027
Jun 05, 202420.9620.9620.9620.9620.96-
Jun 04, 202420.7020.7320.7020.7320.7355
Jun 03, 202420.8320.8520.7420.7320.73204
May 31, 202420.5720.5920.5320.4920.49163
May 30, 202420.6720.7220.6720.6620.66462
May 29, 202420.7820.8520.7820.7620.7667
May 28, 202421.0521.0520.8920.8920.8916
May 24, 202420.7620.8820.7620.8920.89112
May 23, 202421.1621.1621.0520.9220.92908
May 22, 202420.9520.9520.9520.9520.95-
May 21, 202420.9420.9520.9420.9320.933,177
May 20, 202420.9420.9420.9420.9920.9984
May 17, 202420.9120.9120.9120.8620.8618
May 16, 202420.9320.9320.9320.9320.93-
May 15, 202420.7820.8120.6820.8220.82109,862
May 14, 202420.5920.5920.5820.5920.595,772
May 13, 202420.5820.5920.5820.5420.54148
May 10, 202420.5220.5220.5220.5220.52-
May 09, 202420.3920.5020.3920.5020.5074
May 08, 202420.4420.4420.3820.3820.385,654
May 07, 202420.3720.3820.3720.4420.4436
May 03, 202420.0020.0020.0020.3420.341
May 02, 202419.8919.8919.8919.8119.811
May 01, 202419.8519.8519.7919.7919.7966
Apr 30, 202420.1220.1420.1220.0420.045,005
Apr 29, 202420.1420.1420.0720.1020.10117
Apr 26, 202419.9719.9719.9720.0520.054
Apr 25, 202419.8719.8719.8619.6919.692
Apr 24, 202420.0320.0320.0319.8919.8926
Apr 23, 202419.7119.7219.7019.9019.903,399
Apr 22, 202419.6519.7019.6019.7019.7016,142
Apr 19, 202419.6019.6619.6019.6219.6240
Apr 18, 202419.8119.8119.8119.8119.81-
Apr 17, 202419.9719.9719.9719.8219.825
Apr 16, 202419.9220.0119.9019.8919.8934
Apr 15, 202420.2820.2820.2820.1920.193
Apr 12, 202420.4720.4720.4520.2720.2770
Apr 11, 202420.2820.2820.2820.2820.28-
Apr 10, 202420.5320.8920.2820.3120.3152
Apr 09, 202420.4320.4320.4320.3620.364
Apr 08, 202420.4820.5320.4720.5120.51106
Apr 05, 202420.3320.3920.2520.4320.4311,209
Apr 04, 202420.6320.6320.6320.6320.63-
Apr 03, 202420.5520.5520.5520.5520.55-
Apr 02, 202420.6920.7120.5720.4020.4082
Mar 28, 202420.7720.7720.6520.6520.6557
Mar 27, 202420.5220.5220.5220.5220.52-
Mar 26, 202420.5720.5720.5720.5820.587
Mar 25, 202420.5020.6920.4920.5520.551,130
Mar 22, 202420.6420.6420.6020.5820.582,728
Mar 21, 202420.6920.6920.6920.6920.69-
Mar 20, 202420.3320.3320.3320.3620.361
Mar 19, 202420.2820.2820.2820.2820.28-
Mar 18, 202420.2920.2920.2920.2920.29-
Mar 15, 202420.0920.0920.0820.0820.08502
Mar 14, 202420.3320.4020.3320.2520.255
Mar 13, 202420.3620.3620.3120.3220.3220
Mar 12, 202420.2720.2720.2720.2720.27-
Mar 11, 202420.1720.1720.1720.1020.101
Mar 08, 202420.2620.2620.2320.2620.268,413
Mar 07, 202420.2320.2620.2320.2620.262,715
Mar 06, 202420.1320.1320.1320.1320.13-
Mar 05, 202420.1220.1220.1220.0020.001
Mar 04, 202420.2420.2420.1720.2120.2179
Mar 01, 202420.1020.1020.0620.1020.10185
Feb 29, 202419.8719.9919.8719.9919.99264
Feb 28, 202419.9619.9619.9619.9619.96-
Feb 27, 202419.9219.9219.9219.9219.92-
Feb 26, 202420.0020.0020.0020.0020.00-
Feb 23, 202420.0220.0220.0220.0120.012
Feb 22, 202419.8719.8719.8719.9219.923
Feb 21, 202419.5019.5019.5019.5319.535,087
Feb 20, 202419.5819.5819.5819.5819.58-
Feb 19, 202419.7019.7019.7019.7019.70-
Feb 16, 202419.8419.8419.8419.7919.791
Feb 15, 202419.7019.7019.7019.6919.691
Feb 14, 202419.5819.5819.5819.5819.58-
Feb 13, 202419.7419.7419.7119.5519.552,050
Feb 12, 202419.8019.8019.8019.8419.8429
Feb 09, 202419.7319.7319.7319.7319.73-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...