Hanetf II Icav - Defiance Photonics UCITS ETF (LON:LYTE)
London · Delayed Price · Currency is GBP · Price in USD 7.82
-0.15 (-1.88%)
Last updated: Sep 22, 2026, 4:24 PM GMT
LON:LYTE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.86 | 7.90 | 7.82 | 7.82 | 7.82 | -1.88% | 11,053 |
| Sep 21, 2026 | 7.80 | 7.94 | 7.80 | 7.97 | 7.97 | 5.18% | 790 |
| Sep 18, 2026 | 7.49 | 7.67 | 7.49 | 7.58 | 7.58 | 1.00% | 4,606 |
| Sep 17, 2026 | 7.63 | 7.68 | 7.52 | 7.50 | 7.50 | 2.40% | 791 |
| Sep 16, 2026 | 7.26 | 7.45 | 7.27 | 7.33 | 7.33 | 3.23% | 1,848 |
| Sep 15, 2026 | 7.08 | 7.16 | 7.01 | 7.10 | 7.10 | -1.04% | 6,785 |
| Sep 14, 2026 | 7.60 | 7.60 | 7.20 | 7.17 | 7.17 | -8.09% | 7,720 |
| Sep 11, 2026 | 7.67 | 7.71 | 7.67 | 7.81 | 7.80 | 1.27% | 366 |
| Sep 10, 2026 | 7.70 | 7.75 | 7.69 | 7.71 | 7.71 | -2.24% | 974 |
| Sep 9, 2026 | 7.88 | 7.91 | 7.68 | 7.88 | 7.88 | -0.03% | 1,809 |
| Sep 8, 2026 | 7.54 | 7.92 | 7.48 | 7.89 | 7.89 | 5.25% | 8,688 |
| Sep 7, 2026 | 7.58 | 7.59 | 7.44 | 7.49 | 7.49 | 0.94% | 1,407 |
| Sep 4, 2026 | 7.28 | 7.47 | 7.27 | 7.42 | 7.42 | 3.18% | 3,191 |
| Sep 3, 2026 | 7.28 | 7.29 | 7.11 | 7.19 | 7.19 | -0.66% | 8,554 |
| Sep 2, 2026 | 7.36 | 7.36 | 7.24 | 7.24 | 7.24 | -1.31% | 2,938 |
| Sep 1, 2026 | 7.55 | 7.57 | 7.30 | 7.34 | 7.34 | -2.56% | 3,127 |
| Aug 28, 2026 | 7.59 | 7.66 | 7.53 | 7.53 | 7.53 | -2.55% | 76 |
| Aug 27, 2026 | 8.01 | 8.01 | 7.73 | 7.73 | 7.73 | 1.85% | 600 |
| Aug 26, 2026 | 7.50 | 7.55 | 7.43 | 7.59 | 7.59 | -0.14% | 26 |
| Aug 25, 2026 | 7.49 | 7.59 | 7.49 | 7.60 | 7.60 | 4.33% | 2,304 |
| Aug 24, 2026 | 7.39 | 7.40 | 7.22 | 7.28 | 7.28 | -3.58% | 3,038 |
| Aug 21, 2026 | 7.83 | 7.86 | 7.54 | 7.55 | 7.55 | -1.32% | 366 |
| Aug 20, 2026 | 7.78 | 7.78 | 7.53 | 7.65 | 7.65 | -0.47% | 6,942 |
| Aug 19, 2026 | 7.89 | 8.15 | 7.70 | 7.69 | 7.69 | -2.36% | 5,115 |
| Aug 18, 2026 | 8.57 | 8.57 | 7.88 | 7.88 | 7.88 | -11.65% | 6,462 |
| Aug 17, 2026 | 8.70 | 8.92 | 8.62 | 8.91 | 8.91 | 6.79% | 20,695 |
| Aug 14, 2026 | 8.29 | 8.53 | 8.22 | 8.35 | 8.35 | -2.48% | 1,113 |
| Aug 13, 2026 | 8.50 | 8.54 | 8.38 | 8.56 | 8.56 | 0.55% | 23,325 |
| Aug 12, 2026 | 8.24 | 8.50 | 8.16 | 8.51 | 8.51 | 7.45% | 3,622 |
| Aug 11, 2026 | 7.89 | 7.94 | 7.85 | 7.92 | 7.92 | -1.55% | 1,953 |
| Aug 10, 2026 | 8.59 | 8.65 | 8.06 | 8.05 | 8.05 | -3.59% | 16,983 |
| Aug 7, 2026 | 8.24 | 8.40 | 8.10 | 8.35 | 8.35 | 1.29% | 1,069 |
| Aug 6, 2026 | 7.99 | 8.28 | 7.81 | 8.24 | 8.24 | 1.68% | 5,275 |
| Aug 5, 2026 | 8.16 | 8.28 | 8.04 | 8.10 | 8.10 | 0.91% | 2,060 |
| Aug 4, 2026 | 7.60 | 8.02 | 7.53 | 8.03 | 8.03 | 13.17% | 31,170 |
| Aug 3, 2026 | 7.02 | 7.15 | 6.84 | 7.10 | 7.10 | 4.18% | 2,169 |
| Jul 31, 2026 | 6.93 | 6.94 | 6.91 | 6.81 | 6.81 | 3.94% | 655 |
| Jul 30, 2026 | 6.48 | 6.63 | 6.40 | 6.55 | 6.55 | 6.64% | 108 |
| Jul 29, 2026 | 6.51 | 6.54 | 6.37 | 6.15 | 6.15 | -5.10% | 446 |
| Jul 28, 2026 | 6.94 | 7.02 | 6.44 | 6.48 | 6.48 | -6.32% | 463 |
| Jul 27, 2026 | 7.00 | 7.02 | 7.00 | 6.91 | 6.91 | -6.37% | 205 |
| Jul 24, 2026 | 7.73 | 7.81 | 7.26 | 7.38 | 7.38 | -3.81% | 1,197 |
| Jul 23, 2026 | 7.74 | 7.90 | 7.74 | 7.67 | 7.67 | -2.95% | 72 |
| Jul 22, 2026 | 7.76 | 7.81 | 7.66 | 7.91 | 7.91 | 1.40% | 420 |
| Jul 21, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 5.61% | - |
| Jul 20, 2026 | 7.40 | 7.40 | 7.40 | 7.38 | 7.38 | 4.07% | 59 |
| Jul 17, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -2.79% | - |
| Jul 16, 2026 | 7.70 | 7.70 | 7.32 | 7.30 | 7.30 | -5.32% | 536 |
| Jul 15, 2026 | 8.29 | 8.29 | 8.29 | 7.71 | 7.71 | -6.11% | 6,000 |
| Jul 14, 2026 | 8.19 | 8.19 | 8.19 | 8.21 | 8.21 | 1.54% | 300 |