L&G Battery Value-Chain UCITS ETF (LON:BATG)
London · Delayed Price · Currency is GBP · Price in GBX 3,008.00
-41.00 (-1.34%)
Jun 3, 2026, 4:35 PM GMT
LON:BATG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 3,063.59 | 3,067.68 | 3,049.52 | 3,055.50 | - | 0.21% | 3,509 |
| Jun 2, 2026 | 3,015.00 | 3,065.00 | 2,996.50 | 3,049.00 | 3,049.00 | 1.70% | 31,046 |
| Jun 1, 2026 | 3,010.00 | 3,011.00 | 2,978.50 | 2,998.00 | 2,998.00 | 0.65% | 22,144 |
| May 29, 2026 | 3,014.50 | 3,017.00 | 2,973.00 | 2,978.50 | 2,978.50 | -0.27% | 17,813 |
| May 28, 2026 | 2,951.00 | 2,988.64 | 2,938.00 | 2,986.50 | 2,986.50 | 0.98% | 13,638 |
| May 27, 2026 | 2,945.50 | 2,964.50 | 2,918.00 | 2,957.50 | 2,957.50 | -0.34% | 24,917 |
| May 26, 2026 | 2,939.00 | 2,975.50 | 2,919.50 | 2,967.50 | 2,967.50 | 2.56% | 23,018 |
| May 22, 2026 | 2,880.50 | 2,893.50 | 2,861.00 | 2,893.50 | 2,893.50 | 2.92% | 21,802 |
| May 21, 2026 | 2,774.50 | 2,818.00 | 2,763.00 | 2,811.50 | 2,811.50 | 1.77% | 19,096 |
| May 20, 2026 | 2,731.00 | 2,766.50 | 2,724.00 | 2,762.50 | 2,762.50 | 2.13% | 35,903 |
| May 19, 2026 | 2,793.50 | 2,797.00 | 2,667.00 | 2,705.00 | 2,705.00 | -4.23% | 37,013 |
| May 18, 2026 | 2,869.00 | 2,917.50 | 2,820.39 | 2,824.50 | 2,824.50 | -2.89% | 43,087 |
| May 15, 2026 | 3,109.50 | 3,109.50 | 2,805.50 | 2,908.50 | 2,908.50 | -2.77% | 41,882 |
| May 14, 2026 | 3,016.00 | 3,030.00 | 2,950.00 | 2,991.50 | 2,991.50 | -1.79% | 29,903 |
| May 13, 2026 | 3,023.50 | 3,067.50 | 2,997.50 | 3,046.00 | 3,046.00 | 2.80% | 38,903 |
| May 12, 2026 | 3,010.50 | 3,052.00 | 2,961.00 | 2,963.00 | 2,963.00 | -3.22% | 67,593 |
| May 11, 2026 | 3,017.00 | 3,066.50 | 2,992.50 | 3,061.50 | 3,061.50 | 1.36% | 29,078 |
| May 8, 2026 | 3,109.50 | 3,109.50 | 2,980.50 | 3,020.50 | 3,020.50 | -0.28% | 25,045 |
| May 7, 2026 | 3,049.00 | 3,095.00 | 3,027.50 | 3,029.00 | 3,029.00 | 0.23% | 40,669 |
| May 6, 2026 | 2,986.00 | 3,074.50 | 2,966.00 | 3,022.00 | 3,022.00 | 2.06% | 45,421 |
| May 5, 2026 | 2,924.50 | 2,964.50 | 2,914.50 | 2,961.00 | 2,961.00 | 1.11% | 38,112 |
| May 1, 2026 | 2,918.00 | 2,943.50 | 2,902.00 | 2,928.50 | 2,928.50 | 0.57% | 38,781 |
| Apr 30, 2026 | 2,865.00 | 2,912.00 | 2,855.00 | 2,912.00 | 2,912.00 | 2.54% | 36,581 |
| Apr 29, 2026 | 2,866.00 | 2,874.00 | 2,824.00 | 2,840.00 | 2,840.00 | 1.54% | 41,617 |
| Apr 28, 2026 | 2,863.00 | 2,864.00 | 2,585.65 | 2,797.00 | 2,797.00 | -0.59% | 36,824 |
| Apr 27, 2026 | 2,834.50 | 2,842.50 | 2,799.50 | 2,813.50 | 2,813.50 | 0.05% | 30,027 |
| Apr 24, 2026 | 2,846.00 | 2,865.00 | 2,807.00 | 2,812.00 | 2,812.00 | 0.29% | 28,729 |
| Apr 23, 2026 | 2,798.50 | 2,821.50 | 2,781.00 | 2,804.00 | 2,804.00 | -1.25% | 18,008 |
| Apr 22, 2026 | 2,816.50 | 2,850.00 | 2,801.50 | 2,839.50 | 2,839.50 | 1.83% | 33,440 |
| Apr 21, 2026 | 2,811.00 | 2,823.00 | 2,775.00 | 2,788.50 | 2,788.50 | 0.52% | 47,352 |
| Apr 20, 2026 | 2,749.00 | 2,788.00 | 2,675.90 | 2,774.00 | 2,774.00 | -0.22% | 12,368 |
| Apr 17, 2026 | 2,756.00 | 2,803.50 | 2,734.50 | 2,780.00 | 2,780.00 | 2.47% | 33,593 |
| Apr 16, 2026 | 2,701.50 | 2,722.00 | 2,682.50 | 2,713.00 | 2,713.00 | 3.57% | 34,528 |
| Apr 15, 2026 | 2,617.00 | 2,651.50 | 2,611.00 | 2,619.50 | 2,619.50 | -1.28% | 17,402 |
| Apr 14, 2026 | 2,620.00 | 2,653.50 | 2,610.00 | 2,653.50 | 2,653.50 | 1.51% | 31,422 |
| Apr 13, 2026 | 2,566.00 | 2,616.50 | 2,552.50 | 2,614.00 | 2,614.00 | 0.46% | 34,547 |
| Apr 10, 2026 | 2,567.00 | 2,611.00 | 2,559.00 | 2,602.00 | 2,602.00 | 2.36% | 10,544 |
| Apr 9, 2026 | 2,550.50 | 2,560.50 | 2,521.00 | 2,542.00 | 2,542.00 | -0.33% | 11,623 |
| Apr 8, 2026 | 2,560.50 | 2,582.00 | 2,526.50 | 2,550.50 | 2,550.50 | 4.92% | 26,996 |
| Apr 7, 2026 | 2,500.50 | 2,500.50 | 2,419.00 | 2,431.00 | 2,431.00 | -1.04% | 66,443 |
| Apr 2, 2026 | 2,413.50 | 2,483.50 | 2,400.50 | 2,456.50 | 2,456.50 | -0.24% | 14,432 |
| Apr 1, 2026 | 2,459.00 | 2,490.00 | 2,447.50 | 2,462.50 | 2,462.50 | 2.71% | 30,728 |
| Mar 31, 2026 | 2,341.00 | 2,399.50 | 2,329.00 | 2,397.50 | 2,397.50 | 0.77% | 11,232 |
| Mar 30, 2026 | 2,403.00 | 2,432.00 | 2,341.00 | 2,379.25 | 2,379.25 | 1.33% | 18,679 |
| Mar 27, 2026 | 2,383.00 | 2,383.00 | 2,325.49 | 2,348.00 | 2,348.00 | 0.30% | 19,752 |
| Mar 26, 2026 | 2,388.50 | 2,404.23 | 2,341.00 | 2,341.00 | 2,341.00 | -3.74% | 11,505 |
| Mar 25, 2026 | 2,418.50 | 2,480.00 | 2,397.33 | 2,432.00 | 2,432.00 | 3.98% | 17,611 |
| Mar 24, 2026 | 2,310.00 | 2,345.50 | 2,288.00 | 2,339.00 | 2,339.00 | 2.18% | 18,992 |
| Mar 23, 2026 | 2,207.00 | 2,338.40 | 2,197.50 | 2,289.00 | 2,289.00 | 0.84% | 52,800 |
| Mar 20, 2026 | 2,298.00 | 2,309.00 | 2,253.50 | 2,270.00 | 2,270.00 | 0.71% | 7,308 |