Market data

Select a section

Legal & General Ucits ETF Public Limited Company LG Clean Water ETF

(GLUG)
Sector: n/a
$18.80
$0.06 0.31
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $18.79 $18.84 $18.70 $18.80 1,091
15/05/2025 $18.60 $18.74 $18.60 $18.74 1,037
14/05/2025 $18.78 $18.80 $18.66 $18.66 6,470
13/05/2025 $18.64 $18.80 $18.62 $18.80 13,335
12/05/2025 $18.80 $18.84 $18.57 $18.61 14,955
09/05/2025 $18.46 $18.50 $18.37 $18.37 11,856
08/05/2025 $18.35 $18.40 $18.29 $18.40 9,661
07/05/2025 $18.35 $18.36 $18.26 $18.26 3,244
06/05/2025 $18.41 $18.47 $18.22 $18.38 8,430
05/05/2025 $18.33 $18.36 $18.26 $18.36 31
02/05/2025 $18.33 $18.36 $18.26 $18.36 31
01/05/2025 $18.23 $18.28 $18.13 $18.28 1,714
30/04/2025 $18.16 $18.23 $17.90 $18.01 261
29/04/2025 $17.99 $18.07 $17.99 $18.07 654
28/04/2025 $17.91 $18.00 $17.88 $17.91 8,832
25/04/2025 $17.99 $17.99 $17.76 $17.84 1,090
24/04/2025 $17.58 $17.82 $17.58 $17.82 2,041
23/04/2025 $17.71 $17.83 $17.71 $17.83 207
22/04/2025 $17.41 $17.50 $17.32 $17.50 3,205
21/04/2025 $17.34 $17.46 $17.31 $17.41 528
18/04/2025 $17.34 $17.46 $17.31 $17.41 528
17/04/2025 $17.34 $17.46 $17.31 $17.41 528
16/04/2025 $17.43 $17.43 $17.35 $17.43 602
15/04/2025 $17.44 $17.50 $17.43 $17.50 2,533
14/04/2025 $17.26 $17.40 $17.26 $17.35 3,839
11/04/2025 $16.73 $16.97 $16.71 $16.77 1,564
10/04/2025 $16.92 $17.10 $16.63 $16.63 904
09/04/2025 $15.77 $16.10 $15.72 $15.87 2,502
08/04/2025 $16.36 $16.58 $16.18 $16.34 8,570
07/04/2025 $15.68 $16.53 $15.68 $15.91 4,922
04/04/2025 $17.07 $17.18 $16.45 $16.45 2,217
03/04/2025 $17.42 $17.52 $17.25 $17.25 47
02/04/2025 $17.54 $17.68 $17.54 $17.67 1,662
01/04/2025 $17.53 $17.64 $17.52 $17.64 1,588
31/03/2025 $17.52 $17.58 $17.43 $17.49 3,314
28/03/2025 $17.81 $17.87 $17.65 $17.65 526
27/03/2025 $17.94 $17.95 $17.87 $17.91 4,308
26/03/2025 $17.94 $17.97 $17.90 $17.97 1,399
25/03/2025 $17.93 $17.98 $17.91 $17.96 3,605
24/03/2025 $17.89 $17.98 $17.72 $17.92 2,373
21/03/2025 $17.86 $17.96 $17.73 $17.79 1,317
20/03/2025 $18.21 $18.21 $18.05 $18.05 6,267
19/03/2025 $18.09 $18.11 $18.04 $18.09 8,925
18/03/2025 $18.18 $18.19 $18.07 $18.07 4,957
17/03/2025 $18.00 $18.21 $18.00 $18.18 94
14/03/2025 $17.79 $18.26 $17.79 $18.02 2,823
13/03/2025 $17.77 $17.83 $17.74 $17.76 24,447
12/03/2025 $17.89 $18.03 $17.89 $17.90 6,200
11/03/2025 $18.20 $18.22 $17.89 $17.89 3,100
10/03/2025 $18.21 $18.21 $18.10 $18.14 161
07/03/2025 $17.99 $18.07 $17.97 $17.97 997
06/03/2025 $17.86 $18.04 $17.86 $18.03 11,907
05/03/2025 $17.82 $17.99 $17.82 $17.89 1,529
04/03/2025 $17.80 $17.93 $17.63 $17.63 1,927
03/03/2025 $17.95 $18.02 $17.95 $18.02 1,353
28/02/2025 $17.86 $17.95 $17.84 $17.87 17,193
27/02/2025 $18.15 $18.19 $17.97 $17.97 21
26/02/2025 $18.14 $18.18 $18.13 $18.18 630
25/02/2025 $17.95 $18.10 $17.95 $18.04 1,681
24/02/2025 $18.06 $18.10 $17.93 $17.95 454
21/02/2025 $18.19 $18.21 $18.05 $18.05 940
20/02/2025 $18.21 $18.27 $18.12 $18.12 2,049
19/02/2025 $18.33 $18.40 $18.20 $18.20 64
18/02/2025 $18.16 $18.31 $18.16 $18.31 467
17/02/2025 $18.15 $18.21 $18.12 $18.18 1,021
14/02/2025 $18.16 $18.26 $18.12 $18.12 11
13/02/2025 $17.96 $18.04 $17.89 $18.02 2,268
12/02/2025 $18.04 $18.04 $17.79 $17.79 607
11/02/2025 $17.86 $17.98 $17.83 $17.98 8,201
10/02/2025 $17.87 $17.97 $17.87 $17.90 20,410
07/02/2025 $18.00 $18.07 $17.77 $17.80 4,115
06/02/2025 $17.98 $18.04 $17.97 $17.91 192
05/02/2025 $17.86 $17.98 $17.86 $17.91 1,627
04/02/2025 $17.91 $17.92 $17.82 $17.89 765
03/02/2025 $17.67 $17.94 $17.64 $17.89 1,866
31/01/2025 $18.15 $18.19 $18.04 $18.12 4,382
30/01/2025 $17.96 $18.16 $17.96 $18.16 6,078
29/01/2025 $17.99 $18.03 $17.91 $17.91 7,163
28/01/2025 $17.94 $17.94 $17.87 $17.87 94
27/01/2025 $17.71 $17.87 $17.69 $17.85 3,654
24/01/2025 $17.98 $17.98 $17.92 $17.94 1,582
23/01/2025 $17.97 $17.97 $17.92 $17.94 2,169
22/01/2025 $18.08 $18.09 $17.96 $18.01 3,154
21/01/2025 $17.83 $18.01 $17.82 $17.89 503,659
20/01/2025 $17.72 $17.89 $17.69 $17.89 102
17/01/2025 $17.69 $17.79 $17.59 $17.77 185
16/01/2025 $17.58 $17.65 $17.54 $17.46 715
15/01/2025 $17.30 $17.56 $17.30 $17.46 672,684
14/01/2025 $17.19 $17.27 $17.15 $17.22 728,074
13/01/2025 $16.99 $17.02 $16.85 $17.02 1,133
10/01/2025 $17.40 $17.40 $17.05 $17.05 4,162
09/01/2025 $17.27 $17.38 $17.27 $17.32 4,357
08/01/2025 $17.47 $17.47 $17.25 $17.25 2,012
07/01/2025 $17.58 $17.64 $17.46 $17.48 1,298
06/01/2025 $17.53 $17.71 $17.45 $17.64 10,536
03/01/2025 $17.34 $17.43 $17.34 $17.38 1,200
02/01/2025 $17.45 $17.65 $17.45 $17.50 2,536
01/01/2025 $17.58 $17.58 $17.53 $17.58 2,237
31/12/2024 $17.58 $17.58 $17.53 $17.58 2,237
30/12/2024 $17.60 $17.63 $17.48 $17.48 2,370
27/12/2024 $17.66 $17.71 $17.56 $17.64 1,829
26/12/2024 $17.55 $17.55 $17.47 $17.52 8,275
25/12/2024 $17.55 $17.55 $17.47 $17.52 8,275
24/12/2024 $17.55 $17.55 $17.47 $17.52 8,275
23/12/2024 $17.56 $17.91 $17.43 $17.43 1,172
20/12/2024 $17.35 $17.56 $17.35 $17.56 67
19/12/2024 $17.65 $17.65 $17.49 $17.56 10,539
18/12/2024 $18.14 $18.17 $18.07 $18.07 15,832
17/12/2024 $18.21 $18.22 $18.14 $18.16 67
16/12/2024 $18.30 $18.36 $18.25 $18.29 4,575
13/12/2024 $18.58 $18.50 $18.18 $18.30 0
12/12/2024 $18.58 $18.63 $18.48 $18.50 1,521
11/12/2024 $18.58 $18.66 $18.53 $18.58 3,592
10/12/2024 $18.48 $18.67 $18.48 $18.58 2,316
09/12/2024 $18.66 $18.82 $18.58 $18.78 4,597
06/12/2024 $18.65 $18.73 $18.62 $18.62 2,638
05/12/2024 $18.70 $18.75 $18.67 $18.71 3,174
04/12/2024 $18.69 $18.75 $18.67 $18.75 3,212
03/12/2024 $18.64 $18.74 $18.64 $18.70 4,383
02/12/2024 $18.58 $18.67 $18.58 $18.60 216
29/11/2024 $18.55 $18.61 $18.55 $18.58 24,603
28/11/2024 $18.51 $18.57 $18.47 $18.53 739
27/11/2024 $18.49 $18.54 $18.44 $18.48 1,857
26/11/2024 $18.53 $18.78 $18.21 $18.41 0
25/11/2024 $18.53 $18.67 $18.52 $18.65 2,698
22/11/2024 $18.10 $18.39 $17.93 $18.23 4,463
21/11/2024 $18.06 $18.23 $18.06 $18.23 1,425
20/11/2024 $18.19 $18.22 $17.99 $17.99 3,407
19/11/2024 $18.05 $18.07 $18.02 $18.29 1,981
18/11/2024 $18.21 $18.29 $18.21 $18.29 193

Market data

Select a section