Global X Lithium & Battery Tech UCITS ETF (LON:LITG)
London · Delayed Price · Currency is GBP 9.47
+0.05 (0.48%)
Last updated: Sep 22, 2026, 4:26 PM GMT
LON:LITG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.48 | 9.41 | 9.39 | 9.47 | 9.47 | 0.48% | 15,304 |
| Sep 21, 2026 | 9.37 | 9.43 | 9.37 | 9.43 | 9.43 | 0.80% | 13,317 |
| Sep 18, 2026 | 9.42 | 9.50 | 9.42 | 9.35 | 9.35 | -1.17% | 6,734 |
| Sep 17, 2026 | 9.36 | 9.45 | 9.36 | 9.46 | 9.46 | 1.18% | 1,652 |
| Sep 16, 2026 | 9.37 | 9.38 | 9.36 | 9.35 | 9.35 | 1.03% | 4,635 |
| Sep 15, 2026 | 9.25 | 9.27 | 9.24 | 9.26 | 9.26 | -0.02% | 3,873 |
| Sep 14, 2026 | 9.32 | 9.27 | 9.26 | 9.26 | 9.26 | -2.07% | 6,498 |
| Sep 11, 2026 | 9.46 | 9.55 | 9.40 | 9.46 | 9.46 | -0.78% | 2,036 |
| Sep 10, 2026 | 9.73 | 9.65 | 9.51 | 9.53 | 9.53 | -1.80% | 4,058 |
| Sep 9, 2026 | 9.82 | 9.82 | 9.66 | 9.70 | 9.70 | -0.27% | 4,083 |
| Sep 8, 2026 | 9.71 | 9.79 | 9.60 | 9.73 | 9.73 | -0.26% | 13,581 |
| Sep 7, 2026 | 9.79 | 9.80 | 9.71 | 9.76 | 9.76 | -0.40% | 15,980 |
| Sep 4, 2026 | 9.80 | 9.84 | 9.52 | 9.80 | 9.80 | -0.92% | 2,732 |
| Sep 3, 2026 | 9.88 | 9.91 | 9.71 | 9.89 | 9.89 | 1.11% | 2,900 |
| Sep 2, 2026 | 9.86 | 9.78 | 9.69 | 9.78 | 9.78 | -1.46% | 5,158 |
| Sep 1, 2026 | 9.99 | 10.08 | 9.71 | 9.92 | 9.92 | -1.96% | 10,433 |
| Aug 28, 2026 | 10.21 | 10.12 | 10.12 | 10.12 | 10.12 | 0.56% | 6,235 |
| Aug 27, 2026 | 10.06 | 10.15 | 10.00 | 10.06 | 10.06 | 1.37% | 3,683 |
| Aug 26, 2026 | 10.03 | 10.03 | 9.93 | 9.93 | 9.93 | -0.32% | 8,008 |
| Aug 25, 2026 | 10.01 | 10.04 | 9.92 | 9.96 | 9.96 | -1.05% | 5,770 |
| Aug 24, 2026 | 10.15 | 10.22 | 10.04 | 10.07 | 10.07 | 0.72% | 8,823 |
| Aug 21, 2026 | 9.96 | 9.97 | 9.89 | 10.00 | 9.99 | 2.27% | 12,202 |
| Aug 20, 2026 | 9.77 | 9.87 | 9.62 | 9.77 | 9.77 | -0.56% | 9,827 |
| Aug 19, 2026 | 9.84 | 9.83 | 9.83 | 9.83 | 9.83 | 0.32% | 4,581 |
| Aug 18, 2026 | 9.92 | 10.04 | 9.80 | 9.80 | 9.80 | -3.21% | 15,235 |
| Aug 17, 2026 | 10.17 | 10.19 | 10.09 | 10.12 | 10.12 | 1.98% | 13,012 |
| Aug 14, 2026 | 9.91 | 9.93 | 9.93 | 9.93 | 9.93 | -0.13% | 4,652 |
| Aug 13, 2026 | 9.93 | 10.01 | 9.94 | 9.94 | 9.94 | -0.77% | 5,052 |
| Aug 12, 2026 | 9.92 | 10.07 | 9.97 | 10.02 | 10.02 | 1.72% | 20,602 |
| Aug 11, 2026 | 9.82 | 9.95 | 9.78 | 9.85 | 9.85 | -0.29% | 3,581 |
| Aug 10, 2026 | 9.91 | 10.00 | 9.88 | 9.88 | 9.88 | 0.79% | 14,964 |
| Aug 7, 2026 | 9.80 | 9.91 | 9.10 | 9.80 | 9.80 | 1.13% | 7,177 |
| Aug 6, 2026 | 9.57 | 9.91 | 9.28 | 9.69 | 9.69 | 0.42% | 12,507 |
| Aug 5, 2026 | 9.67 | 9.87 | 9.56 | 9.65 | 9.65 | 1.83% | 18,312 |
| Aug 4, 2026 | 9.14 | 9.60 | 9.14 | 9.48 | 9.48 | 3.15% | 34,235 |
| Aug 3, 2026 | 9.31 | 9.31 | 8.80 | 9.19 | 9.19 | 0.22% | 7,834 |
| Jul 31, 2026 | 9.26 | 9.48 | 9.09 | 9.17 | 9.17 | -0.21% | 9,689 |
| Jul 30, 2026 | 8.97 | 9.33 | 8.96 | 9.19 | 9.19 | 2.95% | 4,468 |
| Jul 29, 2026 | 8.97 | 9.09 | 8.91 | 8.92 | 8.92 | -1.36% | 4,912 |
| Jul 28, 2026 | 9.04 | 9.10 | 8.90 | 9.05 | 9.05 | -1.35% | 10,228 |
| Jul 27, 2026 | 9.28 | 9.40 | 9.15 | 9.17 | 9.17 | -0.13% | 7,434 |
| Jul 24, 2026 | 9.18 | 9.30 | 9.13 | 9.18 | 9.18 | -1.20% | 50,796 |
| Jul 23, 2026 | 9.40 | 9.50 | 9.26 | 9.29 | 9.29 | -0.27% | 5,304 |
| Jul 22, 2026 | 9.24 | 9.27 | 9.19 | 9.32 | 9.32 | 0.61% | 21,354 |
| Jul 21, 2026 | 9.11 | 9.28 | 9.11 | 9.26 | 9.26 | 2.60% | 18,578 |
| Jul 20, 2026 | 9.03 | 9.09 | 8.93 | 9.03 | 9.03 | -0.73% | 13,870 |
| Jul 17, 2026 | 9.10 | 9.09 | 9.00 | 9.09 | 9.09 | -1.37% | 38,938 |
| Jul 16, 2026 | 9.25 | 9.38 | 9.15 | 9.22 | 9.22 | -2.41% | 7,569 |
| Jul 15, 2026 | 9.57 | 9.68 | 9.40 | 9.45 | 9.45 | -1.70% | 5,506 |
| Jul 14, 2026 | 9.42 | 9.66 | 9.42 | 9.61 | 9.61 | 0.96% | 2,970 |