Global X Lithium & Battery Tech UCITS ETF (LON:LITU)
London · Delayed Price · Currency is GBP · Price in USD 9.00
-0.33 (-3.50%)
Sep 9, 2025, 4:35 PM BST
LON:LITU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 9.26 | 9.26 | 8.95 | 9.00 | 9.00 | -3.54% | 293,810 |
| Sep 8, 2025 | 9.29 | 9.35 | 9.24 | 9.33 | 9.33 | 3.32% | 7,061 |
| Sep 5, 2025 | 9.18 | 9.18 | 9.01 | 9.03 | 9.03 | 5.86% | 26,088 |
| Sep 4, 2025 | 8.52 | 8.54 | 8.47 | 8.53 | 8.53 | 0.24% | 2,855 |
| Sep 3, 2025 | 8.47 | 8.53 | 8.47 | 8.51 | 8.51 | 0.71% | 1,138 |
| Sep 2, 2025 | 8.52 | 8.58 | 8.41 | 8.45 | 8.45 | -1.74% | 3,595 |
| Sep 1, 2025 | 8.65 | 8.65 | 8.58 | 8.60 | 8.60 | 0.47% | 22,181 |
| Aug 29, 2025 | 8.57 | 8.66 | 8.56 | 8.56 | 8.56 | 1.54% | 3,055 |
| Aug 28, 2025 | 8.52 | 8.52 | 8.41 | 8.43 | 8.43 | 0.36% | 688 |
| Aug 27, 2025 | 8.42 | 8.42 | 8.36 | 8.40 | 8.40 | 0.36% | 2,884 |
| Aug 26, 2025 | 8.40 | 8.41 | 8.31 | 8.37 | 8.37 | 0.12% | 3,127 |
| Aug 22, 2025 | 8.21 | 8.37 | 8.13 | 8.36 | 8.36 | 2.58% | 38,418 |
| Aug 21, 2025 | 8.09 | 8.17 | 8.09 | 8.15 | 8.15 | -0.12% | 2,322 |
| Aug 20, 2025 | 8.24 | 8.24 | 8.10 | 8.16 | 8.16 | -1.69% | 7,217 |
| Aug 19, 2025 | 8.40 | 8.40 | 8.29 | 8.30 | 8.30 | -0.84% | 800 |
| Aug 18, 2025 | 8.27 | 8.39 | 8.27 | 8.37 | 8.37 | 0.97% | 592 |
| Aug 15, 2025 | 8.34 | 8.37 | 8.26 | 8.29 | 8.29 | 1.34% | 1,013 |
| Aug 14, 2025 | 8.32 | 8.32 | 8.18 | 8.18 | 8.18 | -2.04% | 1,003 |
| Aug 13, 2025 | 8.22 | 8.38 | 8.15 | 8.35 | 8.35 | 0.36% | 4,489 |
| Aug 12, 2025 | 8.29 | 8.32 | 8.23 | 8.32 | 8.32 | -0.36% | 5,813 |
| Aug 11, 2025 | 8.28 | 8.43 | 8.28 | 8.35 | 8.35 | 6.37% | 73,232 |
| Aug 8, 2025 | 7.81 | 7.85 | 7.72 | 7.85 | 7.85 | 1.95% | 2,467 |
| Aug 7, 2025 | 7.68 | 7.74 | 7.65 | 7.70 | 7.70 | 1.05% | 5,187 |
| Aug 6, 2025 | 7.64 | 7.64 | 7.57 | 7.62 | 7.62 | 1.06% | 4,653 |
| Aug 5, 2025 | 7.63 | 7.64 | 7.53 | 7.54 | 7.54 | 1.75% | 2,925 |
| Aug 4, 2025 | 7.38 | 7.48 | 7.38 | 7.41 | 7.41 | 1.09% | 15,253 |
| Aug 1, 2025 | 7.33 | 7.64 | 7.29 | 7.33 | 7.33 | -0.54% | 2,055 |
| Jul 31, 2025 | 7.57 | 7.57 | 7.37 | 7.37 | 7.37 | -3.91% | 7,129 |
| Jul 30, 2025 | 7.77 | 7.78 | 7.66 | 7.67 | 7.67 | -1.29% | 30,889 |
| Jul 29, 2025 | 7.88 | 7.88 | 7.74 | 7.77 | 7.77 | -0.89% | 4,188 |
| Jul 28, 2025 | 8.04 | 8.04 | 7.83 | 7.84 | 7.84 | -2.49% | 20,422 |
| Jul 25, 2025 | 8.10 | 8.10 | 8.02 | 8.04 | 8.04 | -0.37% | 439 |
| Jul 24, 2025 | 8.02 | 8.10 | 8.02 | 8.07 | 8.07 | 2.67% | 14,553 |
| Jul 23, 2025 | 7.89 | 8.03 | 7.85 | 7.86 | 7.86 | 0.13% | 25,442 |
| Jul 22, 2025 | 7.76 | 7.85 | 7.66 | 7.85 | 7.85 | 1.55% | 3,496 |
| Jul 21, 2025 | 7.71 | 7.74 | 7.62 | 7.73 | 7.73 | 1.44% | 9,201 |
| Jul 18, 2025 | 7.62 | 7.66 | 7.48 | 7.62 | 7.62 | 2.56% | 4,950 |
| Jul 17, 2025 | 7.30 | 7.44 | 7.21 | 7.43 | 7.43 | 3.77% | 16,759 |
| Jul 16, 2025 | 7.14 | 7.19 | 7.13 | 7.16 | 7.16 | -0.56% | 14,712 |
| Jul 15, 2025 | 7.30 | 7.31 | 7.20 | 7.20 | 7.20 | -1.50% | 940 |
| Jul 14, 2025 | 7.27 | 7.35 | 7.27 | 7.31 | 7.31 | 0.69% | 6,085 |
| Jul 11, 2025 | 7.32 | 7.32 | 7.25 | 7.26 | 7.26 | -0.27% | 4,048 |
| Jul 10, 2025 | 7.13 | 7.28 | 7.13 | 7.28 | 7.28 | 2.10% | 517 |
| Jul 9, 2025 | 7.16 | 7.16 | 7.11 | 7.13 | 7.13 | -0.28% | 2,148 |
| Jul 8, 2025 | 7.05 | 7.16 | 7.00 | 7.15 | 7.15 | 2.00% | 14,277 |
| Jul 7, 2025 | 7.06 | 7.16 | 7.01 | 7.01 | 7.01 | -1.41% | 3,961 |
| Jul 4, 2025 | 7.12 | 7.17 | 7.11 | 7.11 | 7.11 | -1.11% | 1,461 |
| Jul 3, 2025 | 7.27 | 7.27 | 7.18 | 7.19 | 7.19 | 2.28% | 2,868 |
| Jul 2, 2025 | 7.02 | 7.04 | 6.95 | 7.03 | 7.03 | 1.88% | 2,652 |
| Jul 1, 2025 | 7.03 | 7.03 | 6.88 | 6.90 | 6.90 | -1.15% | 4,858 |