L&G Cyber Security Innovation UCITS ETF (LON:ASPY)
London · Delayed Price · Currency is GBP · Price in GBX 2,080.00
+16.00 (0.78%)
At close: Sep 22, 2026
LON:ASPY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 2,097.50 | 2,107.50 | 2,074.00 | 2,080.00 | 2,080.00 | 0.78% | 4,216 |
| Sep 21, 2026 | 2,032.50 | 2,069.50 | 2,032.50 | 2,064.00 | 2,064.00 | 3.36% | 3,950 |
| Sep 18, 2026 | 2,057.50 | 2,057.50 | 1,990.60 | 1,996.95 | 1,996.95 | -2.27% | 2,879 |
| Sep 17, 2026 | 2,017.50 | 2,058.50 | 1,996.00 | 2,043.25 | 2,043.25 | 2.28% | 669 |
| Sep 16, 2026 | 2,004.00 | 2,010.50 | 1,987.40 | 1,997.80 | 1,997.80 | 1.52% | 496 |
| Sep 15, 2026 | 1,957.80 | 1,971.20 | 1,941.73 | 1,967.80 | 1,967.80 | 0.81% | 1,519 |
| Sep 14, 2026 | 1,886.14 | 1,959.20 | 1,939.20 | 1,951.90 | 1,951.90 | 3.90% | 3,189 |
| Sep 11, 2026 | 1,876.40 | 1,884.80 | 1,871.20 | 1,878.60 | 1,878.60 | -0.22% | 707 |
| Sep 10, 2026 | 1,867.80 | 1,890.80 | 1,861.26 | 1,882.80 | 1,882.80 | 0.03% | 1,184 |
| Sep 9, 2026 | 1,884.60 | 1,882.20 | 1,878.20 | 1,882.20 | 1,882.20 | -0.13% | 7,633 |
| Sep 8, 2026 | 1,897.40 | 1,904.80 | 1,863.80 | 1,884.60 | 1,884.60 | -0.50% | 5,511 |
| Sep 7, 2026 | 1,904.00 | 1,908.60 | 1,869.20 | 1,894.00 | 1,894.00 | 0.33% | 6,175 |
| Sep 4, 2026 | 1,892.20 | 1,899.89 | 1,880.60 | 1,887.70 | 1,887.70 | 0.63% | 1,568 |
| Sep 3, 2026 | 1,878.00 | 1,878.00 | 1,851.40 | 1,875.90 | 1,875.90 | 1.77% | 1,050 |
| Sep 2, 2026 | 1,894.60 | 1,894.60 | 1,851.00 | 1,843.30 | 1,843.30 | -2.11% | 241 |
| Sep 1, 2026 | 1,957.20 | 1,959.80 | 1,883.00 | 1,883.00 | 1,883.00 | -3.58% | 2,115 |
| Aug 28, 2026 | 1,959.20 | 1,972.60 | 1,932.60 | 1,953.00 | 1,953.00 | -0.15% | 13,225 |
| Aug 27, 2026 | 1,902.20 | 1,956.00 | 1,920.60 | 1,956.00 | 1,956.00 | 5.78% | 1,639 |
| Aug 26, 2026 | 1,844.40 | 1,850.20 | 1,820.02 | 1,849.20 | 1,849.20 | 0.37% | 338 |
| Aug 25, 2026 | 1,844.40 | 1,854.80 | 1,835.20 | 1,842.40 | 1,842.40 | 0.44% | 448 |
| Aug 24, 2026 | 1,861.40 | 1,867.60 | 1,828.58 | 1,834.30 | 1,834.30 | -0.78% | 1,310 |
| Aug 21, 2026 | 1,856.00 | 1,837.00 | 1,837.00 | 1,848.70 | 1,848.70 | 0.09% | 2,200 |
| Aug 20, 2026 | 1,878.80 | 1,890.40 | 1,851.08 | 1,847.00 | 1,847.00 | -2.05% | 1,348 |
| Aug 19, 2026 | 1,937.40 | 1,913.40 | 1,913.40 | 1,885.60 | 1,885.60 | -1.94% | 724 |
| Aug 18, 2026 | 1,960.00 | 1,937.60 | 1,932.80 | 1,923.00 | 1,923.00 | -2.84% | 1,302 |
| Aug 17, 2026 | 2,010.27 | 1,996.80 | 1,992.60 | 1,979.20 | 1,979.20 | -1.17% | 4,185 |
| Aug 14, 2026 | 2,046.00 | 2,025.50 | 2,025.50 | 2,002.70 | 2,002.70 | -1.09% | 1,872 |
| Aug 13, 2026 | 2,007.00 | 2,026.00 | 2,007.00 | 2,024.75 | 2,024.75 | 1.00% | 2,833 |
| Aug 12, 2026 | 2,011.50 | 2,018.50 | 1,988.80 | 2,004.70 | 2,004.70 | 0.63% | 2,844 |
| Aug 11, 2026 | 1,992.20 | 1,996.11 | 1,973.60 | 1,992.10 | 1,992.10 | 0.03% | 2,091 |
| Aug 10, 2026 | 1,965.40 | 1,999.60 | 1,949.80 | 1,991.50 | 1,991.50 | 3.04% | 3,324 |
| Aug 7, 2026 | 1,954.00 | 1,973.20 | 1,928.26 | 1,932.80 | 1,932.80 | 0.69% | 1,463 |
| Aug 6, 2026 | 1,908.80 | 1,947.80 | 1,890.00 | 1,919.60 | 1,919.60 | -1.78% | 93 |
| Aug 5, 2026 | 1,981.60 | 1,987.00 | 1,953.40 | 1,954.30 | 1,954.30 | 0.51% | 1,298 |
| Aug 4, 2026 | 1,918.60 | 1,953.60 | 1,852.40 | 1,944.30 | 1,944.30 | 5.35% | 601 |
| Aug 3, 2026 | 1,829.80 | 1,860.60 | 1,803.80 | 1,845.50 | 1,845.50 | 2.93% | 620 |
| Jul 31, 2026 | 1,818.00 | 1,818.60 | 1,801.20 | 1,792.90 | 1,792.90 | 1.32% | 425 |
| Jul 30, 2026 | 1,736.20 | 1,736.20 | 1,736.20 | 1,769.50 | 1,769.50 | 1.96% | 548 |
| Jul 29, 2026 | 1,774.40 | 1,783.80 | 1,740.40 | 1,735.50 | 1,735.50 | -2.96% | 1,063 |
| Jul 28, 2026 | 1,796.00 | 1,798.40 | 1,769.20 | 1,788.50 | 1,788.50 | -1.82% | 18,471 |
| Jul 27, 2026 | 1,877.60 | 1,887.00 | 1,800.60 | 1,821.70 | 1,821.70 | -0.58% | 7,997 |
| Jul 24, 2026 | 1,836.20 | 1,832.40 | 1,832.40 | 1,832.40 | 1,832.40 | -0.11% | 6,762 |
| Jul 23, 2026 | 1,874.20 | 1,880.88 | 1,843.20 | 1,834.40 | 1,834.40 | -3.09% | 753 |
| Jul 22, 2026 | 1,911.60 | 1,917.00 | 1,892.80 | 1,892.80 | 1,892.80 | -0.04% | 151 |
| Jul 21, 2026 | 1,895.40 | 1,913.20 | 1,884.40 | 1,893.50 | 1,893.50 | -0.36% | 6,873 |
| Jul 20, 2026 | 1,889.80 | 1,909.05 | 1,881.00 | 1,900.40 | 1,900.40 | 0.85% | 16,270 |
| Jul 17, 2026 | 1,846.20 | 1,919.80 | 1,834.33 | 1,884.40 | 1,884.40 | -1.11% | 11,182 |
| Jul 16, 2026 | 1,911.20 | 1,929.80 | 1,900.33 | 1,905.60 | 1,905.60 | -1.86% | 1,043 |
| Jul 15, 2026 | 2,018.00 | 2,037.00 | 1,946.00 | 1,941.70 | 1,941.70 | -3.49% | 6,030 |
| Jul 14, 2026 | 1,956.20 | 2,012.00 | 1,956.20 | 2,012.00 | 2,012.00 | 1.99% | 518 |