L&G Cyber Security Innovation UCITS ETF (LON:ESPY)
London · Delayed Price · Currency is GBP · Price in USD 27.73
+0.17 (0.61%)
Last updated: Sep 22, 2026, 2:03 PM GMT
LON:ESPY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 28.00 | 28.11 | 27.84 | 27.73 | 27.73 | 0.61% | 3,541 |
| Sep 21, 2026 | 27.18 | 27.18 | 27.18 | 27.56 | 27.56 | 3.27% | 1 |
| Sep 18, 2026 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | -2.14% | 10 |
| Sep 17, 2026 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | 0.58% | 118 |
| Sep 16, 2026 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 2.24% | 29 |
| Sep 15, 2026 | 26.33 | 26.36 | 26.18 | 26.52 | 26.52 | 0.90% | 590 |
| Sep 14, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 3.53% | 10 |
| Sep 11, 2026 | 25.35 | 25.35 | 25.35 | 25.39 | 25.39 | -0.27% | 7 |
| Sep 10, 2026 | 25.57 | 25.57 | 25.18 | 25.46 | 25.46 | -0.26% | 1,019 |
| Sep 9, 2026 | 25.55 | 25.55 | 25.41 | 25.52 | 25.52 | 0.04% | 557 |
| Sep 8, 2026 | 25.75 | 25.75 | 25.75 | 25.51 | 25.51 | -0.25% | 4 |
| Sep 7, 2026 | 25.80 | 25.80 | 25.65 | 25.58 | 25.58 | 0.27% | 1,741 |
| Sep 4, 2026 | 25.64 | 25.64 | 25.64 | 25.51 | 25.51 | 0.51% | 436 |
| Sep 3, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 2.01% | 22 |
| Sep 2, 2026 | 25.16 | 25.16 | 25.16 | 24.88 | 24.88 | -2.33% | 1 |
| Sep 1, 2026 | 26.47 | 26.51 | 25.47 | 25.47 | 25.47 | -3.72% | 499 |
| Aug 28, 2026 | 26.77 | 26.77 | 26.77 | 26.46 | 26.46 | -0.69% | 180 |
| Aug 27, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 6.06% | 28 |
| Aug 26, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.05% | 20 |
| Aug 25, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.39% | 94 |
| Aug 24, 2026 | 25.14 | 25.14 | 25.14 | 25.01 | 25.01 | -0.70% | 126 |
| Aug 21, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.07% | 76 |
| Aug 20, 2026 | 25.58 | 25.58 | 25.58 | 25.17 | 25.17 | -1.86% | 50 |
| Aug 19, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -1.43% | 52 |
| Aug 18, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -3.02% | 31 |
| Aug 17, 2026 | 27.02 | 27.02 | 26.74 | 26.83 | 26.83 | -1.04% | 755 |
| Aug 14, 2026 | 27.62 | 27.62 | 27.62 | 27.11 | 27.11 | -0.75% | 1 |
| Aug 13, 2026 | 27.09 | 27.47 | 27.07 | 27.31 | 27.31 | 0.91% | 875 |
| Aug 12, 2026 | 27.20 | 27.20 | 27.16 | 27.07 | 27.07 | 0.68% | 921 |
| Aug 11, 2026 | 26.86 | 26.98 | 26.86 | 26.89 | 26.89 | -0.08% | 2,018 |
| Aug 10, 2026 | 26.49 | 26.49 | 26.49 | 26.91 | 26.91 | 3.22% | 240 |
| Aug 7, 2026 | 26.36 | 26.36 | 26.07 | 26.07 | 26.07 | 0.99% | 3,911 |
| Aug 6, 2026 | 26.16 | 26.16 | 25.90 | 25.81 | 25.81 | -1.87% | 94 |
| Aug 5, 2026 | 26.69 | 26.72 | 26.44 | 26.31 | 26.31 | 0.70% | 1,410 |
| Aug 4, 2026 | 26.10 | 26.10 | 26.10 | 26.12 | 26.12 | 5.51% | 212 |
| Aug 3, 2026 | 24.62 | 24.62 | 24.23 | 24.76 | 24.76 | 2.65% | 194 |
| Jul 31, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 1.40% | 8 |
| Jul 30, 2026 | 23.49 | 23.49 | 23.40 | 23.79 | 23.79 | 3.24% | 6,032 |
| Jul 29, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | -3.12% | 26 |
| Jul 28, 2026 | 23.58 | 23.58 | 23.58 | 23.78 | 23.78 | -1.84% | 164 |
| Jul 27, 2026 | 25.02 | 25.02 | 24.28 | 24.23 | 24.23 | -1.14% | 1,396 |
| Jul 24, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 0.46% | 122 |
| Jul 23, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | -4.10% | 17,879 |
| Jul 22, 2026 | 25.38 | 25.47 | 25.35 | 25.44 | 25.44 | 0.47% | 883 |
| Jul 21, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -0.93% | 1,146 |
| Jul 20, 2026 | 25.48 | 25.48 | 25.48 | 25.55 | 25.55 | 0.86% | 76 |
| Jul 17, 2026 | 24.75 | 25.48 | 24.75 | 25.34 | 25.34 | -1.31% | 384 |
| Jul 16, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | -1.89% | 14 |
| Jul 15, 2026 | 27.27 | 27.28 | 27.14 | 26.17 | 26.17 | -3.12% | 3,000 |
| Jul 14, 2026 | 26.14 | 26.14 | 26.14 | 27.01 | 27.01 | 2.39% | 36 |