L&G GBP Corporate Bond 0-5 Year Screened UCITS ETF (LON:GBP5)
London · Delayed Price · Currency is GBP · Price in GBX 946.30
-3.15 (-0.33%)
Sep 23, 2026, 1:24 PM GMT
LON:GBP5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 947.78 | 953.10 | 953.10 | 949.45 | 949.45 | - | 17,735 |
| Sep 21, 2026 | 947.98 | 950.00 | 950.00 | 949.45 | 949.45 | 0.17% | 671 |
| Sep 18, 2026 | 948.08 | 949.25 | 944.90 | 947.85 | 947.85 | -0.23% | 433 |
| Sep 17, 2026 | 952.00 | 953.60 | 946.80 | 950.00 | 950.00 | 0.12% | 2,864 |
| Sep 16, 2026 | 945.62 | 948.89 | 944.00 | 948.90 | 948.90 | 0.31% | 1,011 |
| Sep 15, 2026 | 941.90 | 941.90 | 941.90 | 946.00 | 946.00 | 0.13% | 3,046 |
| Sep 14, 2026 | 945.78 | 947.99 | 943.10 | 944.75 | 944.75 | -0.30% | 1,294 |
| Sep 11, 2026 | 946.57 | 948.82 | 943.70 | 947.60 | 947.60 | -0.17% | 749 |
| Sep 10, 2026 | 946.60 | 955.90 | 946.40 | 949.25 | 949.25 | -0.30% | 8,624 |
| Sep 9, 2026 | 952.30 | 957.20 | 957.20 | 952.15 | 952.15 | -0.27% | 1,850 |
| Sep 8, 2026 | 955.00 | 955.30 | 952.13 | 954.70 | 954.70 | 0.03% | 2,221 |
| Sep 7, 2026 | 953.20 | 955.90 | 953.20 | 954.40 | 954.40 | -0.06% | 150 |
| Sep 4, 2026 | 958.50 | 958.50 | 950.70 | 954.95 | 954.95 | -0.01% | 1,712 |
| Sep 3, 2026 | 950.30 | 958.10 | 950.30 | 955.00 | 955.00 | 0.17% | 4,114 |
| Sep 2, 2026 | 953.17 | 953.98 | 950.48 | 953.35 | 953.35 | -0.01% | 353 |
| Sep 1, 2026 | 955.90 | 955.90 | 950.50 | 953.45 | 953.45 | -0.04% | 1,710 |
| Aug 28, 2026 | 952.46 | 956.10 | 952.19 | 953.80 | 953.80 | -0.04% | 265 |
| Aug 27, 2026 | 956.90 | 956.90 | 951.20 | 954.20 | 954.20 | 0.01% | 5,028 |
| Aug 26, 2026 | 957.00 | 957.00 | 953.09 | 954.10 | 954.10 | 0.04% | 4,061 |
| Aug 25, 2026 | 953.85 | 954.64 | 951.00 | 953.75 | 953.75 | 0.11% | 149 |
| Aug 24, 2026 | 954.58 | 956.10 | 950.30 | 952.70 | 952.70 | 0.01% | 3,414 |
| Aug 21, 2026 | 955.40 | 955.40 | 951.55 | 952.65 | 952.65 | 0.02% | 3,410 |
| Aug 20, 2026 | 956.10 | 956.10 | 949.20 | 952.45 | 952.45 | -0.04% | 6,558 |
| Aug 19, 2026 | 948.40 | 954.12 | 948.40 | 952.80 | 952.80 | 0.13% | 1,826 |
| Aug 18, 2026 | 949.89 | 951.30 | 951.30 | 951.60 | 951.60 | -0.10% | 2,151 |
| Aug 17, 2026 | 953.67 | 953.67 | 950.00 | 952.60 | 952.60 | 0.01% | 5,316 |
| Aug 14, 2026 | 951.99 | 954.01 | 950.20 | 952.55 | 952.55 | -0.12% | 2,579 |
| Aug 13, 2026 | 952.46 | 956.00 | 956.00 | 953.70 | 953.70 | 0.08% | 139,474 |
| Aug 12, 2026 | 956.10 | 956.10 | 950.40 | 952.90 | 952.90 | 0.06% | 3,430 |
| Aug 11, 2026 | 949.77 | 953.21 | 949.10 | 952.35 | 952.35 | -0.36% | 731 |
| Aug 10, 2026 | 955.80 | 956.89 | 954.21 | 955.80 | 955.80 | 0.28% | 8,800 |
| Aug 7, 2026 | 951.66 | 954.16 | 951.10 | 953.10 | 953.10 | -0.03% | 920 |
| Aug 6, 2026 | 954.94 | 956.60 | 950.70 | 953.40 | 953.40 | -0.03% | 2,201 |
| Aug 5, 2026 | 956.40 | 956.40 | 952.43 | 953.65 | 953.65 | 0.08% | 1,517 |
| Aug 4, 2026 | 952.44 | 952.86 | 947.90 | 952.90 | 952.90 | 0.10% | 212 |
| Aug 3, 2026 | 945.90 | 954.50 | 945.90 | 951.95 | 951.95 | 0.24% | 260 |
| Jul 31, 2026 | 952.04 | 952.04 | 950.02 | 949.65 | 949.65 | -0.04% | 218 |
| Jul 30, 2026 | 954.10 | 954.10 | 951.82 | 950.00 | 950.00 | 0.24% | 1 |
| Jul 29, 2026 | 948.80 | 950.38 | 947.73 | 947.75 | 947.75 | -0.19% | 8,422 |
| Jul 28, 2026 | 951.14 | 951.14 | 947.00 | 949.60 | 949.60 | 0.06% | 480 |
| Jul 27, 2026 | 948.66 | 950.33 | 946.70 | 949.00 | 949.00 | 0.16% | 1,264 |
| Jul 24, 2026 | 945.76 | 948.40 | 945.76 | 947.45 | 947.45 | 0.16% | 2,970 |
| Jul 23, 2026 | 949.20 | 949.20 | 949.20 | 945.95 | 945.95 | -0.16% | 987 |
| Jul 22, 2026 | 945.50 | 954.00 | 945.10 | 947.50 | 947.50 | -0.01% | 4,253 |
| Jul 21, 2026 | 946.96 | 950.50 | 946.77 | 947.60 | 947.60 | 0.01% | 3,160 |
| Jul 20, 2026 | 951.00 | 951.00 | 946.80 | 947.55 | 947.55 | -0.11% | 4,839 |
| Jul 17, 2026 | 946.40 | 951.26 | 946.40 | 948.55 | 948.55 | -0.01% | 50 |
| Jul 16, 2026 | 968.80 | 968.80 | 949.80 | 948.60 | 948.60 | -0.10% | 30,683 |
| Jul 15, 2026 | 970.51 | 972.40 | 970.08 | 971.95 | 949.59 | 0.01% | 1,503 |
| Jul 14, 2026 | 969.38 | 972.02 | 968.00 | 971.85 | 949.49 | 0.02% | 57,156 |