Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Lg Water Etf (GLUG) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 17.788 17.864 17.788 17.762 384
13th Mar 2025 (Thu) 17.768 17.834 17.74 17.762 24,696
12th Mar 2025 (Wed) 17.894 17.922 17.89 17.896 6,199
11th Mar 2025 (Tue) 18.20 18.22 17.916 17.885 3,100
10th Mar 2025 (Mon) 18.21 18.21 18.21 18.142 547
7th Mar 2025 (Fri) 17.994 18.032 17.98 17.968 996
6th Mar 2025 (Thu) 17.858 18.026 17.858 18.032 11,907
5th Mar 2025 (Wed) 17.824 17.99 17.824 17.891 1,528
4th Mar 2025 (Tue) 17.802 17.928 17.756 17.628 1,922
3rd Mar 2025 (Mon) 17.95 18.018 17.95 18.02 1,512
28th Feb 2025 (Fri) 17.86 17.934 17.86 17.867 17,193
27th Feb 2025 (Thu) 18.146 18.146 18.146 17.974 19
26th Feb 2025 (Wed) 18.14 18.176 18.134 18.178 629
25th Feb 2025 (Tue) 17.954 18.066 17.954 18.04 1,681
24th Feb 2025 (Mon) 18.064 18.064 18.038 17.951 1,314
21st Feb 2025 (Fri) 18.186 18.186 18.066 18.054 937
20th Feb 2025 (Thu) 18.212 18.274 18.212 18.123 2,057
19th Feb 2025 (Wed) 18.328 18.328 18.30 18.201 62
18th Feb 2025 (Tue) 18.16 18.224 18.16 18.309 467
17th Feb 2025 (Mon) 18.15 18.208 18.124 18.177 1,020
14th Feb 2025 (Fri) 18.162 18.162 18.162 18.123 10
13th Feb 2025 (Thu) 17.962 18.038 17.906 18.022 3,803
12th Feb 2025 (Wed) 18.038 18.038 17.80 17.793 606
11th Feb 2025 (Tue) 17.86 17.978 17.842 17.978 8,401
10th Feb 2025 (Mon) 17.868 17.948 17.868 17.896 20,410
7th Feb 2025 (Fri) 18.002 18.002 17.768 17.80 4,115
6th Feb 2025 (Thu) 17.982 18.002 17.982 18.037 191
5th Feb 2025 (Wed) 17.864 17.904 17.864 17.914 1,626
4th Feb 2025 (Tue) 17.914 17.914 17.824 17.856 764
3rd Feb 2025 (Mon) 17.674 17.822 17.674 17.891 1,865
31st Jan 2025 (Fri) 18.146 18.146 18.072 18.119 4,384
30th Jan 2025 (Thu) 17.962 18.16 17.962 18.16 6,079
29th Jan 2025 (Wed) 17.994 17.994 17.932 17.909 7,519
28th Jan 2025 (Tue) 17.938 17.938 17.924 17.874 103
27th Jan 2025 (Mon) 17.712 17.874 17.692 17.848 3,657
24th Jan 2025 (Fri) 17.976 17.976 17.922 17.942 1,583
23rd Jan 2025 (Thu) 17.972 17.972 17.92 17.945 2,257
22nd Jan 2025 (Wed) 18.076 18.076 18.036 17.958 483,160
21st Jan 2025 (Tue) 17.832 18.014 17.82 18.008 503,659
20th Jan 2025 (Mon) 17.722 17.722 17.722 17.887 118
17th Jan 2025 (Fri) 17.69 17.792 17.69 17.773 184
16th Jan 2025 (Thu) 17.578 17.642 17.564 17.651 718
15th Jan 2025 (Wed) 17.30 17.556 17.30 17.456 672,690
14th Jan 2025 (Tue) 17.19 17.266 17.146 17.218 728,078
FTSE 100 Latest
Value8,594.51
Change51.95