L&G Clean Water UCITS ETF (LON:GLGG)
London · Delayed Price · Currency is GBP · Price in GBX 1,561.00
+3.80 (0.24%)
Apr 2, 2026, 4:35 PM GMT
LON:GLGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1,536.00 | 1,561.00 | 1,531.80 | 1,561.00 | 1,561.00 | 0.24% | 8,463 |
| Apr 1, 2026 | 1,528.80 | 1,565.60 | 1,528.80 | 1,557.20 | 1,557.20 | 2.64% | 12,275 |
| Mar 31, 2026 | 1,519.40 | 1,541.60 | 1,513.00 | 1,517.20 | 1,517.20 | -0.30% | 16,326 |
| Mar 30, 2026 | 1,496.20 | 1,521.80 | 1,496.20 | 1,521.80 | 1,521.80 | 1.59% | 14,544 |
| Mar 27, 2026 | 1,525.00 | 1,525.40 | 1,498.00 | 1,498.00 | 1,498.00 | -1.59% | 3,866 |
| Mar 26, 2026 | 1,526.00 | 1,537.40 | 1,521.54 | 1,522.20 | 1,522.20 | -0.63% | 9,708 |
| Mar 25, 2026 | 1,554.00 | 1,554.00 | 1,524.00 | 1,531.80 | 1,531.80 | 0.68% | 7,772 |
| Mar 24, 2026 | 1,510.80 | 1,522.20 | 1,499.80 | 1,521.40 | 1,521.40 | 0.69% | 7,906 |
| Mar 23, 2026 | 1,465.40 | 1,538.60 | 1,461.00 | 1,511.00 | 1,511.00 | 1.33% | 22,928 |
| Mar 20, 2026 | 1,508.80 | 1,512.60 | 1,490.20 | 1,491.20 | 1,491.20 | -0.52% | 5,517 |
| Mar 19, 2026 | 1,520.40 | 1,521.40 | 1,492.20 | 1,499.00 | 1,499.00 | -3.07% | 8,303 |
| Mar 18, 2026 | 1,561.40 | 1,561.40 | 1,536.00 | 1,546.40 | 1,546.40 | -0.05% | 5,507 |
| Mar 17, 2026 | 1,537.80 | 1,552.60 | 1,537.80 | 1,547.20 | 1,547.20 | -0.04% | 6,641 |
| Mar 16, 2026 | 1,557.80 | 1,562.00 | 1,537.40 | 1,547.80 | 1,547.80 | -0.08% | 6,317 |
| Mar 13, 2026 | 1,546.60 | 1,566.40 | 1,546.20 | 1,549.00 | 1,549.00 | -0.72% | 10,834 |
| Mar 12, 2026 | 1,559.00 | 1,563.80 | 1,552.80 | 1,560.20 | 1,560.20 | 0.05% | 7,652 |
| Mar 11, 2026 | 1,571.40 | 1,572.80 | 1,557.80 | 1,559.40 | 1,559.40 | -1.47% | 12,296 |
| Mar 10, 2026 | 1,583.00 | 1,588.80 | 1,568.20 | 1,582.60 | 1,582.60 | 1.74% | 10,134 |
| Mar 9, 2026 | 1,557.00 | 1,558.20 | 1,537.38 | 1,555.60 | 1,555.60 | -1.24% | 12,606 |
| Mar 6, 2026 | 1,640.40 | 1,640.40 | 1,575.20 | 1,575.20 | 1,575.20 | -2.79% | 16,402 |
| Mar 5, 2026 | 1,644.20 | 1,650.40 | 1,619.04 | 1,620.40 | 1,620.40 | -1.12% | 26,542 |
| Mar 4, 2026 | 1,632.40 | 1,648.00 | 1,628.60 | 1,638.80 | 1,638.80 | 0.09% | 34,219 |
| Mar 3, 2026 | 1,659.60 | 1,662.80 | 1,622.80 | 1,637.40 | 1,637.40 | -2.12% | 36,767 |
| Mar 2, 2026 | 1,676.20 | 1,683.00 | 1,636.60 | 1,672.80 | 1,672.80 | -0.85% | 44,335 |
| Feb 27, 2026 | 1,713.20 | 1,713.20 | 1,678.20 | 1,687.20 | 1,687.20 | 0.45% | 8,436 |
| Feb 26, 2026 | 1,676.00 | 1,685.60 | 1,671.94 | 1,679.60 | 1,679.60 | 0.23% | 97,176 |
| Feb 25, 2026 | 1,679.40 | 1,689.00 | 1,667.52 | 1,675.80 | 1,675.80 | -0.06% | 6,079 |
| Feb 24, 2026 | 1,675.00 | 1,689.00 | 1,675.00 | 1,676.80 | 1,676.80 | 0.34% | 5,224 |
| Feb 23, 2026 | 1,679.80 | 1,684.40 | 1,670.00 | 1,671.20 | 1,671.20 | -0.70% | 7,863 |
| Feb 20, 2026 | 1,685.40 | 1,710.80 | 1,674.80 | 1,683.00 | 1,683.00 | 0.30% | 20,756 |
| Feb 19, 2026 | 1,669.40 | 1,678.20 | 1,662.20 | 1,678.00 | 1,678.00 | 0.33% | 12,646 |
| Feb 18, 2026 | 1,669.60 | 1,680.40 | 1,668.80 | 1,672.40 | 1,672.40 | 0.06% | 13,579 |
| Feb 17, 2026 | 1,673.00 | 1,678.20 | 1,664.34 | 1,671.40 | 1,671.40 | 0.43% | 4,787 |
| Feb 16, 2026 | 1,658.60 | 1,694.83 | 1,658.60 | 1,664.20 | 1,664.20 | -0.02% | 7,947 |
| Feb 13, 2026 | 1,655.00 | 1,664.60 | 1,650.80 | 1,664.60 | 1,664.60 | 0.56% | 7,447 |
| Feb 12, 2026 | 1,671.00 | 1,676.20 | 1,655.40 | 1,655.40 | 1,655.40 | -0.06% | 8,486 |
| Feb 11, 2026 | 1,658.80 | 1,666.60 | 1,647.00 | 1,656.40 | 1,656.40 | 0.46% | 35,924 |
| Feb 10, 2026 | 1,667.60 | 1,668.60 | 1,627.60 | 1,648.80 | 1,648.80 | 1.08% | 7,330 |
| Feb 9, 2026 | 1,635.00 | 1,653.80 | 1,627.69 | 1,631.20 | 1,631.20 | -0.57% | 12,187 |
| Feb 6, 2026 | 1,622.40 | 1,640.60 | 1,613.20 | 1,640.60 | 1,640.60 | 1.37% | 16,165 |
| Feb 5, 2026 | 1,610.80 | 1,656.00 | 1,603.60 | 1,618.40 | 1,618.40 | 0.57% | 6,595 |
| Feb 4, 2026 | 1,590.60 | 1,615.40 | 1,587.00 | 1,609.30 | 1,609.30 | 1.38% | 18,001 |
| Feb 3, 2026 | 1,588.40 | 1,597.80 | 1,584.80 | 1,587.40 | 1,587.40 | 0.23% | 12,620 |
| Feb 2, 2026 | 1,567.40 | 1,591.40 | 1,564.20 | 1,583.80 | 1,583.80 | 1.16% | 10,616 |
| Jan 30, 2026 | 1,562.80 | 1,585.00 | 1,559.60 | 1,565.60 | 1,565.60 | 0.09% | 9,413 |
| Jan 29, 2026 | 1,560.20 | 1,591.40 | 1,560.20 | 1,564.20 | 1,564.20 | 0.53% | 11,775 |
| Jan 28, 2026 | 1,595.60 | 1,595.60 | 1,535.80 | 1,556.00 | 1,556.00 | -1.27% | 16,354 |
| Jan 27, 2026 | 1,591.40 | 1,591.40 | 1,576.00 | 1,576.00 | 1,576.00 | 0.04% | 24,677 |
| Jan 26, 2026 | 1,580.00 | 1,588.00 | 1,574.60 | 1,575.40 | 1,575.40 | -0.43% | 4,055 |
| Jan 23, 2026 | 1,609.00 | 1,609.00 | 1,582.20 | 1,582.20 | 1,582.20 | -1.32% | 13,063 |