Skip to main content
logo
L&G Cyber Security UCITS ETF (LON:ISPY)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,971.00
+59.00 (2.03%)
May 28, 2026, 4:35 PM GMT

LON:ISPY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 20262,960.002,960.002,897.002,912.002,912.00-2.25%31,957
May 26, 20262,984.002,988.002,912.002,979.002,979.001.67%38,640
May 22, 20262,870.002,937.002,853.002,930.002,930.003.61%21,779
May 21, 20262,812.922,838.002,805.002,828.002,828.000.50%30,368
May 20, 20262,789.002,818.002,760.002,814.002,814.001.04%25,249
May 19, 20262,786.002,821.002,785.002,785.002,785.000.47%33,562
May 18, 20262,771.002,796.002,739.002,772.002,772.001.50%21,159
May 15, 20262,774.002,774.002,682.002,731.002,731.000.15%20,833
May 14, 20262,651.002,727.002,642.002,727.002,727.005.05%61,651
May 13, 20262,601.002,611.002,574.002,596.002,596.000.43%11,931
May 12, 20262,627.002,631.002,582.002,585.002,585.00-0.12%11,248
May 11, 20262,601.002,626.002,580.002,588.002,588.000.98%18,451
May 8, 20262,561.002,592.002,522.002,563.002,563.000.35%27,742
May 7, 20262,491.002,559.002,480.002,554.002,554.003.53%35,756
May 6, 20262,500.002,535.002,443.502,467.002,467.00-1.26%34,761
May 5, 20262,464.002,514.002,455.002,498.502,498.504.96%23,311
May 1, 20262,351.502,398.002,334.502,380.502,380.501.21%13,225
Apr 30, 20262,397.002,397.502,321.002,352.002,352.00-0.76%23,329
Apr 29, 20262,355.502,374.002,341.502,370.002,370.000.06%14,117
Apr 28, 20262,391.502,403.502,362.002,368.502,368.50-37,406
Apr 27, 20262,341.002,371.132,328.002,368.502,368.502.07%33,535
Apr 24, 20262,368.502,370.002,309.502,320.502,320.50-1.57%26,865
Apr 23, 20262,397.502,403.002,326.842,357.502,357.50-2.06%21,992
Apr 22, 20262,390.502,428.502,390.502,407.002,407.00-0.29%25,622
Apr 21, 20262,371.502,426.502,369.002,414.002,414.003.05%26,123
Apr 20, 20262,324.502,354.002,268.502,342.502,342.500.95%19,681
Apr 17, 20262,304.002,366.002,304.002,320.502,320.501.33%74,349
Apr 16, 20262,229.002,300.502,226.002,290.002,290.003.85%86,084
Apr 15, 20262,159.002,218.502,156.412,205.002,205.001.80%26,497
Apr 14, 20262,205.502,216.002,154.002,166.002,166.00-0.18%29,908
Apr 13, 20262,096.002,176.502,095.502,170.002,170.002.05%31,493
Apr 10, 20262,256.502,301.502,117.002,126.502,126.50-6.55%185,220
Apr 9, 20262,365.002,388.002,252.502,275.502,275.50-3.74%19,235
Apr 8, 20262,401.002,417.002,360.202,364.002,364.001.84%23,557
Apr 7, 20262,318.502,340.502,310.002,321.252,321.25-0.18%34,007
Apr 2, 20262,256.002,337.002,251.502,325.502,325.502.00%36,794
Apr 1, 20262,251.002,295.002,234.002,280.002,280.003.33%51,809
Mar 31, 20262,203.502,222.922,182.002,206.502,206.50-0.56%13,709
Mar 30, 20262,249.502,249.502,175.502,219.002,219.001.07%17,685
Mar 27, 20262,278.502,278.502,163.482,195.502,195.50-3.54%17,901
Mar 26, 20262,267.502,306.502,248.502,276.002,276.00-0.48%21,102
Mar 25, 20262,270.502,312.502,263.002,287.002,287.000.97%25,480
Mar 24, 20262,313.002,329.002,245.502,265.002,265.00-0.94%13,715
Mar 23, 20262,241.002,314.502,211.412,286.502,286.500.84%41,075
Mar 20, 20262,290.502,290.502,248.502,267.502,267.50-0.85%10,565
Mar 19, 20262,304.502,320.002,274.502,287.002,287.00-0.59%21,385
Mar 18, 20262,289.002,304.002,258.752,300.502,300.501.70%12,723
Mar 17, 20262,225.502,290.002,225.502,262.002,262.00-0.18%13,747
Mar 16, 20262,293.502,336.002,266.002,266.002,266.00-1.16%14,740
Mar 13, 20262,271.502,334.502,271.502,292.502,292.500.37%12,347