Market data

Select a section

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

(GLUG)
Sector: n/a
$20.20
$-0.36 -1.73
Last updated: 16:49:37

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 $20.44 $20.50 $20.21 $20.20 6,301
09/10/2025 $20.66 $20.71 $20.56 $20.56 21,932
08/10/2025 $20.62 $20.78 $20.58 $20.65 257
07/10/2025 $20.76 $20.80 $20.69 $20.69 2,525
06/10/2025 $20.75 $21.00 $20.68 $20.80 8,957
03/10/2025 $20.71 $21.21 $20.67 $20.80 12,227
02/10/2025 $20.53 $20.72 $20.53 $20.63 243
01/10/2025 $20.58 $20.70 $20.51 $20.55 2,605
30/09/2025 $20.48 $20.50 $20.47 $20.50 143
29/09/2025 $20.64 $20.64 $20.47 $20.52 2,793
26/09/2025 $20.37 $20.42 $20.32 $20.42 79
25/09/2025 $20.53 $20.53 $20.35 $20.38 737
24/09/2025 $20.67 $20.75 $20.56 $20.57 605
23/09/2025 $20.73 $20.82 $20.63 $20.77 482
22/09/2025 $20.67 $20.67 $20.56 $20.62 903
19/09/2025 $20.83 $20.83 $20.68 $20.67 2,567
18/09/2025 $20.70 $20.82 $20.60 $20.77 5,351
17/09/2025 $20.76 $20.82 $20.72 $20.82 2,766
16/09/2025 $20.79 $20.86 $20.74 $20.74 2,458
15/09/2025 $20.79 $20.85 $20.77 $20.82 1,770
12/09/2025 $20.58 $20.91 $20.72 $20.72 1,435
11/09/2025 $20.64 $20.88 $20.62 $20.88 1,292
10/09/2025 $20.58 $20.71 $20.56 $20.63 1,674
09/09/2025 $21.02 $21.07 $20.59 $20.59 4,630
08/09/2025 $21.08 $21.13 $21.03 $21.08 803
05/09/2025 $20.88 $21.08 $20.76 $20.89 17,151
04/09/2025 $20.53 $20.61 $20.47 $20.61 418
03/09/2025 $20.44 $20.48 $20.40 $20.45 1,209
02/09/2025 $20.58 $20.81 $20.39 $20.40 392
01/09/2025 $20.79 $20.84 $20.73 $20.77 265
29/08/2025 $20.88 $20.93 $20.75 $20.75 222
28/08/2025 $21.06 $21.06 $20.89 $20.89 1,575
27/08/2025 $20.82 $20.86 $20.78 $20.84 518
26/08/2025 $20.81 $20.85 $20.75 $20.84 7,429
25/08/2025 $20.65 $21.12 $20.60 $21.10 11,627
22/08/2025 $20.65 $21.12 $20.60 $21.10 11,627
21/08/2025 $20.67 $20.73 $20.62 $20.64 750
20/08/2025 $20.77 $20.79 $20.71 $20.74 13,244
19/08/2025 $20.76 $20.91 $20.76 $20.84 1,109
18/08/2025 $20.75 $20.96 $20.71 $20.76 620
15/08/2025 $20.82 $20.84 $20.69 $20.68 11,000
14/08/2025 $20.93 $20.97 $20.77 $20.77 3,193
13/08/2025 $20.88 $20.89 $20.81 $20.84 109
12/08/2025 $20.38 $20.77 $20.35 $20.57 3,403
11/08/2025 $20.45 $20.69 $20.04 $20.33 6,120
08/08/2025 $20.40 $20.48 $20.38 $20.43 4,994
07/08/2025 $20.42 $20.44 $20.25 $20.25 10,859
06/08/2025 $20.32 $20.41 $20.22 $20.25 1,027
05/08/2025 $20.16 $20.16 $20.07 $20.10 12,614
04/08/2025 $19.88 $20.01 $19.66 $19.95 4,481
01/08/2025 $19.76 $19.91 $19.68 $19.68 900
31/07/2025 $20.07 $20.03 $20.01 $19.95 2
30/07/2025 $20.07 $20.12 $20.03 $20.08 126
29/07/2025 $19.97 $20.05 $19.97 $19.98 335
28/07/2025 $20.15 $20.18 $19.94 $19.94 397
25/07/2025 $19.93 $20.32 $19.92 $19.92 149
24/07/2025 $19.99 $20.10 $19.97 $20.01 2,893
23/07/2025 $19.93 $20.07 $19.93 $19.99 466
22/07/2025 $19.77 $19.87 $19.77 $19.86 2,057
21/07/2025 $19.88 $19.95 $19.86 $19.95 192
18/07/2025 $19.83 $19.94 $19.81 $19.83 6
17/07/2025 $19.51 $19.72 $19.56 $19.72 7
16/07/2025 $19.51 $19.58 $19.45 $19.45 440
15/07/2025 $19.76 $19.85 $19.63 $19.63 4,152
14/07/2025 $19.68 $19.72 $19.66 $19.70 435
11/07/2025 $19.81 $19.92 $19.76 $19.76 2,326
10/07/2025 $19.92 $20.00 $19.88 $20.00 6
09/07/2025 $19.76 $19.89 $19.76 $19.77 11,549
08/07/2025 $19.72 $19.80 $19.66 $19.73 2,491
07/07/2025 $19.84 $19.85 $19.73 $19.73 262
04/07/2025 $19.83 $19.90 $19.73 $19.78 8,544
03/07/2025 $19.86 $19.90 $19.85 $19.88 1,538
02/07/2025 $19.87 $19.92 $19.77 $19.78 107,221
01/07/2025 $19.61 $19.79 $19.55 $19.79 90,236
30/06/2025 $19.65 $19.75 $19.55 $19.55 559
27/06/2025 $19.61 $19.65 $19.61 $19.62 9
26/06/2025 $19.38 $19.50 $19.41 $19.50 1
25/06/2025 $19.38 $19.44 $19.26 $19.27 252
24/06/2025 $19.41 $19.43 $19.33 $19.33 1,198
23/06/2025 $18.89 $19.05 $18.89 $19.05 735
20/06/2025 $19.11 $19.16 $18.98 $19.01 3,848
19/06/2025 $18.93 $18.97 $18.86 $18.86 1,841
18/06/2025 $19.11 $19.17 $19.03 $19.17 486
17/06/2025 $19.13 $19.16 $19.12 $19.12 402
16/06/2025 $19.20 $19.24 $19.07 $19.24 491
13/06/2025 $19.02 $19.13 $19.02 $19.12 764
12/06/2025 $19.20 $19.32 $19.20 $19.29 3,452
11/06/2025 $19.33 $19.38 $19.25 $19.37 208
10/06/2025 $19.16 $19.28 $19.15 $19.24 3,748
09/06/2025 $19.17 $19.18 $19.08 $19.14 576
06/06/2025 $19.10 $19.10 $19.05 $19.09 1,978
05/06/2025 $19.05 $19.05 $19.03 $19.04 350
04/06/2025 $19.06 $19.12 $19.05 $19.06 16,127
03/06/2025 $18.85 $18.93 $18.73 $18.93 28,455
02/06/2025 $18.80 $18.91 $18.78 $18.82 2,416
30/05/2025 $18.87 $18.91 $18.74 $18.85 60
29/05/2025 $18.92 $19.02 $18.81 $18.81 174
28/05/2025 $18.94 $18.96 $18.81 $18.81 1,572
27/05/2025 $18.91 $18.95 $18.88 $18.95 295
26/05/2025 $18.75 $18.75 $18.39 $18.61 2,706
23/05/2025 $18.75 $18.75 $18.39 $18.61 2,706
22/05/2025 $18.78 $18.78 $18.67 $18.67 2,000
21/05/2025 $18.91 $19.01 $18.86 $18.90 304
20/05/2025 $18.96 $19.03 $18.93 $19.01 5,638
19/05/2025 $18.87 $18.95 $18.77 $18.95 102
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

Market data

Select a section