L&G Pharma Breakthrough UCITS ETF (LON:BIGT)
London · Delayed Price · Currency is GBP · Price in GBX 852.35
-2.50 (-0.29%)
Aug 7, 2025, 4:35 PM BST
Regulus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 860.40 | 860.50 | 852.35 | 852.35 | 852.35 | -0.29% | 9,676 |
| Aug 6, 2025 | 868.10 | 868.10 | 854.85 | 854.85 | 854.85 | -1.16% | 84 |
| Aug 5, 2025 | 863.60 | 867.25 | 863.60 | 864.90 | 864.90 | 0.95% | 781 |
| Aug 4, 2025 | 854.10 | 856.80 | 854.10 | 856.80 | 856.80 | 2.29% | 49 |
| Aug 1, 2025 | 838.70 | 839.00 | 830.50 | 837.65 | 837.65 | -1.83% | 2,709 |
| Jul 31, 2025 | 845.30 | 855.70 | 845.30 | 853.30 | 853.30 | 0.87% | 800 |
| Jul 30, 2025 | 854.20 | 854.20 | 845.90 | 845.90 | 845.90 | 0.96% | 301 |
| Jul 29, 2025 | 840.60 | 843.30 | 837.85 | 837.85 | 837.85 | 0.63% | 148 |
| Jul 28, 2025 | 843.30 | 843.98 | 832.60 | 832.60 | 832.60 | 0.17% | 524 |
| Jul 25, 2025 | 832.90 | 835.60 | 831.20 | 831.20 | 831.20 | -0.39% | 3 |
| Jul 24, 2025 | 837.30 | 837.30 | 834.45 | 834.45 | 834.45 | 0.97% | 4 |
| Jul 23, 2025 | 820.69 | 827.40 | 820.69 | 826.45 | 826.45 | 1.39% | 643 |
| Jul 22, 2025 | 808.70 | 817.10 | 808.70 | 815.10 | 815.10 | -0.06% | 2,363 |
| Jul 21, 2025 | 814.10 | 815.55 | 814.10 | 815.55 | 815.55 | -1.41% | 207 |
| Jul 18, 2025 | 830.65 | 830.65 | 826.20 | 827.25 | 827.25 | 0.20% | 634 |
| Jul 17, 2025 | 826.00 | 830.60 | 825.60 | 825.60 | 825.60 | 0.82% | 5 |
| Jul 16, 2025 | 818.00 | 818.85 | 817.30 | 818.85 | 818.85 | 0.05% | 27 |
| Jul 15, 2025 | 829.49 | 829.49 | 818.40 | 818.40 | 818.40 | -0.28% | 845 |
| Jul 14, 2025 | 813.73 | 820.70 | 813.73 | 820.70 | 820.70 | 1.28% | 1,280 |
| Jul 11, 2025 | 813.36 | 817.90 | 810.30 | 810.30 | 810.30 | -0.86% | 64 |
| Jul 10, 2025 | 814.00 | 817.35 | 814.00 | 817.35 | 817.35 | 1.27% | 2 |
| Jul 9, 2025 | 799.50 | 807.10 | 799.50 | 807.10 | 807.10 | 1.23% | 102 |
| Jul 8, 2025 | 793.60 | 800.00 | 793.60 | 797.30 | 797.30 | 1.37% | 367 |
| Jul 7, 2025 | 795.35 | 795.35 | 786.50 | 786.50 | 786.50 | -0.83% | 376 |
| Jul 4, 2025 | 794.20 | 794.90 | 793.10 | 793.10 | 793.10 | 0.16% | 29 |
| Jul 3, 2025 | 795.80 | 795.80 | 791.80 | 791.80 | 791.80 | 0.12% | 46 |
| Jul 2, 2025 | 781.60 | 793.30 | 781.60 | 790.85 | 790.85 | 1.44% | 6,505 |
| Jul 1, 2025 | 774.60 | 779.65 | 770.23 | 779.65 | 779.65 | 0.54% | 337 |
| Jun 30, 2025 | 772.59 | 779.30 | 772.59 | 775.45 | 775.45 | -0.16% | 97 |
| Jun 27, 2025 | 777.55 | 781.68 | 776.60 | 776.70 | 776.70 | -0.19% | 1,177 |
| Jun 26, 2025 | 777.20 | 779.50 | 771.00 | 778.15 | 778.15 | -0.31% | 308 |
| Jun 25, 2025 | 779.49 | 782.60 | 779.49 | 780.60 | 780.60 | -0.36% | 2,648 |
| Jun 24, 2025 | 781.70 | 783.40 | 779.10 | 783.40 | 783.40 | 1.14% | 214 |
| Jun 23, 2025 | 776.70 | 776.70 | 774.60 | 774.60 | 774.60 | -0.95% | 2 |
| Jun 20, 2025 | 780.90 | 786.90 | 779.40 | 782.05 | 782.05 | -0.22% | 171 |
| Jun 19, 2025 | 785.42 | 785.70 | 783.80 | 783.80 | 783.80 | -1.37% | 225 |
| Jun 18, 2025 | 791.63 | 794.70 | 788.40 | 794.70 | 794.70 | 0.35% | 43 |
| Jun 17, 2025 | 794.29 | 795.80 | 789.50 | 791.95 | 791.95 | -0.88% | 708 |
| Jun 16, 2025 | 803.09 | 804.02 | 795.48 | 798.95 | 798.95 | -0.78% | 1,180 |
| Jun 13, 2025 | 803.77 | 808.70 | 803.77 | 805.25 | 805.25 | -0.52% | 1,111 |
| Jun 12, 2025 | 807.71 | 809.45 | 807.10 | 809.45 | 809.45 | -0.23% | 368 |
| Jun 11, 2025 | 815.29 | 815.29 | 811.30 | 811.30 | 811.30 | -0.58% | 1,014 |
| Jun 10, 2025 | 815.20 | 816.05 | 814.90 | 816.05 | 816.05 | 0.73% | 28 |
| Jun 9, 2025 | 806.10 | 810.15 | 806.10 | 810.15 | 810.15 | 0.85% | 387 |
| Jun 6, 2025 | 801.40 | 804.20 | 801.00 | 803.30 | 803.30 | 0.83% | 70 |
| Jun 5, 2025 | 799.90 | 799.90 | 795.00 | 796.70 | 796.70 | -0.34% | 85 |
| Jun 4, 2025 | 802.60 | 802.60 | 797.30 | 799.45 | 799.45 | 0.31% | 1,857 |
| Jun 3, 2025 | 795.36 | 796.95 | 790.60 | 796.95 | 796.95 | 0.63% | 5,252 |
| Jun 2, 2025 | 788.10 | 792.20 | 785.05 | 791.95 | 791.95 | 0.41% | 1,476 |
| May 30, 2025 | 786.50 | 789.70 | 785.90 | 788.75 | 788.75 | 0.80% | 392 |