L&G Hydrogen Economy UCITS ETF (LON:HTWO)
London · Delayed Price · Currency is GBP · Price in USD 7.61
-0.05 (-0.61%)
Sep 23, 2026, 10:50 AM GMT
LON:HTWO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7.64 | 7.67 | 7.61 | 7.64 | - | -0.29% | 389 |
| Sep 22, 2026 | 7.64 | 7.74 | 7.60 | 7.66 | 7.66 | 0.06% | 754 |
| Sep 21, 2026 | 7.59 | 7.68 | 7.57 | 7.65 | 7.65 | 1.34% | 2,928 |
| Sep 18, 2026 | 7.68 | 7.67 | 7.59 | 7.55 | 7.55 | -1.10% | 64 |
| Sep 17, 2026 | 7.64 | 7.66 | 7.50 | 7.64 | 7.64 | 1.25% | 5,169 |
| Sep 16, 2026 | 7.57 | 7.62 | 7.47 | 7.54 | 7.54 | 1.42% | 232 |
| Sep 15, 2026 | 7.53 | 7.48 | 7.41 | 7.44 | 7.44 | 0.05% | 2,696 |
| Sep 14, 2026 | 7.64 | 7.64 | 7.43 | 7.43 | 7.43 | -3.69% | 3,893 |
| Sep 11, 2026 | 7.71 | 7.75 | 7.64 | 7.72 | 7.72 | 1.10% | 2,880 |
| Sep 10, 2026 | 7.81 | 7.82 | 7.64 | 7.63 | 7.63 | -2.38% | 3,921 |
| Sep 9, 2026 | 7.95 | 7.97 | 7.78 | 7.82 | 7.82 | -0.75% | 11,970 |
| Sep 8, 2026 | 7.76 | 7.89 | 7.71 | 7.88 | 7.88 | 1.12% | 14,025 |
| Sep 7, 2026 | 7.81 | 7.81 | 7.77 | 7.79 | 7.79 | 1.40% | 244 |
| Sep 4, 2026 | 7.62 | 7.70 | 7.62 | 7.69 | 7.68 | 0.52% | 3,117 |
| Sep 3, 2026 | 7.54 | 7.70 | 7.49 | 7.65 | 7.64 | 2.28% | 6,847 |
| Sep 2, 2026 | 7.52 | 7.56 | 7.44 | 7.47 | 7.47 | -2.63% | 12,934 |
| Sep 1, 2026 | 7.80 | 7.81 | 7.62 | 7.68 | 7.68 | -2.22% | 3,357 |
| Aug 28, 2026 | 7.85 | 7.99 | 7.85 | 7.85 | 7.85 | 0.33% | 1,024 |
| Aug 27, 2026 | 7.82 | 7.92 | 7.82 | 7.83 | 7.82 | 0.44% | 7,034 |
| Aug 26, 2026 | 7.82 | 7.94 | 7.79 | 7.79 | 7.79 | -0.72% | 392 |
| Aug 25, 2026 | 7.78 | 7.91 | 7.78 | 7.85 | 7.85 | 2.18% | 138 |
| Aug 24, 2026 | 7.71 | 7.78 | 7.68 | 7.68 | 7.68 | -1.22% | 3,086 |
| Aug 21, 2026 | 7.74 | 7.87 | 7.74 | 7.77 | 7.77 | -0.56% | 2,062 |
| Aug 20, 2026 | 7.86 | 7.88 | 7.80 | 7.82 | 7.82 | -0.29% | 1,595 |
| Aug 19, 2026 | 7.98 | 7.92 | 7.79 | 7.84 | 7.84 | -0.32% | 275 |
| Aug 18, 2026 | 7.98 | 8.03 | 7.84 | 7.87 | 7.87 | -2.27% | 6,531 |
| Aug 17, 2026 | 8.15 | 8.21 | 8.05 | 8.05 | 8.05 | -0.84% | 3,611 |
| Aug 14, 2026 | 8.10 | 8.18 | 8.02 | 8.12 | 8.12 | 0.73% | 734 |
| Aug 13, 2026 | 8.13 | 8.14 | 8.06 | 8.06 | 8.06 | -0.96% | 290 |
| Aug 12, 2026 | 8.00 | 8.15 | 8.00 | 8.14 | 8.14 | 2.44% | 676 |
| Aug 11, 2026 | 8.00 | 8.04 | 7.94 | 7.94 | 7.94 | 0.09% | 452 |
| Aug 10, 2026 | 8.03 | 8.15 | 7.80 | 7.93 | 7.93 | 0.13% | 1,178 |
| Aug 7, 2026 | 7.93 | 8.04 | 7.87 | 7.92 | 7.92 | -0.61% | 38,548 |
| Aug 6, 2026 | 7.94 | 8.03 | 7.87 | 7.97 | 7.97 | 0.66% | 1,836 |
| Aug 5, 2026 | 7.99 | 8.13 | 7.92 | 7.92 | 7.92 | 0.04% | 17,641 |
| Aug 4, 2026 | 7.83 | 7.92 | 7.80 | 7.92 | 7.92 | 3.52% | 32,151 |
| Aug 3, 2026 | 7.74 | 7.75 | 7.62 | 7.65 | 7.65 | -0.55% | 5,514 |
| Jul 31, 2026 | 7.90 | 7.96 | 7.67 | 7.69 | 7.69 | 0.23% | 6,909 |
| Jul 30, 2026 | 7.23 | 7.72 | 7.23 | 7.67 | 7.67 | 4.83% | 13,696 |
| Jul 29, 2026 | 7.47 | 7.54 | 7.31 | 7.32 | 7.32 | -1.78% | 90,252 |
| Jul 28, 2026 | 7.67 | 7.67 | 7.42 | 7.45 | 7.45 | -4.29% | 7,548 |
| Jul 27, 2026 | 7.94 | 7.95 | 7.67 | 7.79 | 7.79 | -0.45% | 680 |
| Jul 24, 2026 | 7.85 | 8.04 | 7.82 | 7.82 | 7.82 | -2.31% | 2,352 |
| Jul 23, 2026 | 8.15 | 8.15 | 7.92 | 8.01 | 8.01 | -0.65% | 3,855 |
| Jul 22, 2026 | 7.84 | 8.08 | 7.84 | 8.06 | 8.06 | 1.42% | 23,929 |
| Jul 21, 2026 | 7.89 | 8.00 | 7.72 | 7.94 | 7.94 | 2.98% | 28,891 |
| Jul 20, 2026 | 7.59 | 7.87 | 7.59 | 7.71 | 7.71 | -0.18% | 4,068 |
| Jul 17, 2026 | 8.46 | 7.80 | 7.56 | 7.73 | 7.73 | 0.43% | 4,321 |
| Jul 16, 2026 | 7.85 | 8.24 | 7.70 | 7.70 | 7.70 | -3.00% | 2,312 |
| Jul 15, 2026 | 8.18 | 8.18 | 7.87 | 7.93 | 7.93 | -2.18% | 3,328 |