Amundi SG Global Quality Income NTR UCITS ETF (LON:SGQL)
London · Delayed Price · Currency is GBP · Price in GBX 28,830
+68 (0.23%)
Sep 22, 2026, 5:15 PM GMT
LON:SGQL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 28,855.00 | 28,855.00 | 28,855.00 | 28,830.00 | 28,830.00 | 0.23% | 22 |
| Sep 21, 2026 | 28,762.50 | 28,762.50 | 28,762.50 | 28,762.50 | 28,762.50 | 0.01% | - |
| Sep 18, 2026 | 28,760.00 | 28,760.00 | 28,760.00 | 28,760.00 | 28,760.00 | -1.24% | - |
| Sep 17, 2026 | 29,122.50 | 29,122.50 | 29,122.50 | 29,122.50 | 29,122.50 | 0.55% | - |
| Sep 16, 2026 | 28,962.50 | 28,962.50 | 28,962.50 | 28,962.50 | 28,962.50 | 0.47% | - |
| Sep 15, 2026 | 28,805.47 | 28,805.47 | 28,791.16 | 28,827.50 | 28,827.50 | -0.16% | 28 |
| Sep 14, 2026 | 28,875.00 | 28,875.00 | 28,875.00 | 28,875.00 | 28,875.00 | 0.57% | - |
| Sep 11, 2026 | 28,710.00 | 28,710.00 | 28,710.00 | 28,710.00 | 28,710.00 | -0.18% | - |
| Sep 10, 2026 | 28,762.50 | 28,762.50 | 28,762.50 | 28,762.50 | 28,762.50 | -0.34% | - |
| Sep 9, 2026 | 28,860.00 | 28,860.00 | 28,860.00 | 28,860.00 | 28,860.00 | -0.80% | - |
| Sep 8, 2026 | 29,092.50 | 29,092.50 | 29,092.50 | 29,092.50 | 29,092.50 | 0.03% | - |
| Sep 7, 2026 | 29,082.50 | 29,082.50 | 29,082.50 | 29,082.50 | 29,082.50 | -0.64% | - |
| Sep 4, 2026 | 29,225.72 | 29,225.72 | 29,225.72 | 29,270.00 | 29,270.00 | -0.14% | 20 |
| Sep 3, 2026 | 29,444.20 | 29,444.20 | 29,444.20 | 29,310.00 | 29,310.00 | -0.09% | 80 |
| Sep 2, 2026 | 29,335.00 | 29,335.00 | 29,335.00 | 29,335.00 | 29,335.00 | -0.05% | - |
| Sep 1, 2026 | 29,434.00 | 29,434.00 | 29,400.32 | 29,350.00 | 29,350.00 | 0.15% | 34 |
| Aug 28, 2026 | 29,307.50 | 29,307.50 | 29,307.50 | 29,307.50 | 29,307.50 | 0.21% | - |
| Aug 27, 2026 | 29,247.50 | 29,247.50 | 29,247.50 | 29,247.50 | 29,247.50 | -1.12% | - |
| Aug 26, 2026 | 29,580.00 | 29,580.00 | 29,580.00 | 29,580.00 | 29,580.00 | 0.27% | - |
| Aug 25, 2026 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 0.32% | - |
| Aug 24, 2026 | 29,405.00 | 29,405.00 | 29,405.00 | 29,405.00 | 29,405.00 | 0.03% | - |
| Aug 21, 2026 | 29,397.50 | 29,397.50 | 29,397.50 | 29,397.50 | 29,397.50 | -0.25% | - |
| Aug 20, 2026 | 29,421.19 | 29,421.19 | 29,421.19 | 29,470.00 | 29,470.00 | 0.02% | 510 |
| Aug 19, 2026 | 29,465.00 | 29,465.00 | 29,465.00 | 29,465.00 | 29,465.00 | -0.12% | - |
| Aug 18, 2026 | 29,372.31 | 29,372.31 | 29,372.31 | 29,500.00 | 29,500.00 | 0.94% | 17 |
| Aug 17, 2026 | 29,311.18 | 29,305.00 | 29,305.00 | 29,225.00 | 29,225.00 | -0.92% | 25 |
| Aug 14, 2026 | 29,531.86 | 29,531.86 | 29,531.86 | 29,497.50 | 29,497.50 | 0.21% | 34 |
| Aug 13, 2026 | 29,435.00 | 29,435.00 | 29,435.00 | 29,435.00 | 29,435.00 | 0.32% | - |
| Aug 12, 2026 | 29,342.50 | 29,342.50 | 29,342.50 | 29,342.50 | 29,342.50 | 0.03% | - |
| Aug 11, 2026 | 29,375.00 | 29,375.00 | 29,375.00 | 29,335.00 | 29,335.00 | 0.01% | 126 |
| Aug 10, 2026 | 29,275.67 | 29,275.67 | 29,275.67 | 29,332.50 | 29,332.50 | -0.74% | 20 |
| Aug 7, 2026 | 29,550.00 | 29,550.00 | 29,550.00 | 29,550.00 | 29,550.00 | 0.19% | - |
| Aug 6, 2026 | 29,492.50 | 29,492.50 | 29,492.50 | 29,492.50 | 29,492.50 | 0.62% | - |
| Aug 5, 2026 | 29,310.00 | 29,310.00 | 29,310.00 | 29,310.00 | 29,310.00 | -0.34% | - |
| Aug 4, 2026 | 29,410.00 | 29,410.00 | 29,410.00 | 29,410.00 | 29,410.00 | -0.88% | - |
| Aug 3, 2026 | 29,610.00 | 29,610.00 | 29,561.96 | 29,672.50 | 29,672.50 | 0.54% | 3 |
| Jul 31, 2026 | 29,512.50 | 29,512.50 | 29,512.50 | 29,512.50 | 29,512.50 | -0.62% | - |
| Jul 30, 2026 | 29,697.50 | 29,697.50 | 29,697.50 | 29,697.50 | 29,697.50 | -2.22% | - |
| Jul 29, 2026 | 30,372.50 | 30,372.50 | 30,372.50 | 30,372.50 | 30,372.50 | 0.13% | - |
| Jul 28, 2026 | 30,190.00 | 30,190.00 | 30,190.00 | 30,332.50 | 30,332.50 | 1.42% | 1 |
| Jul 27, 2026 | 29,777.37 | 29,777.37 | 29,777.37 | 29,907.50 | 29,907.50 | 0.97% | 10 |
| Jul 24, 2026 | 29,620.00 | 29,620.00 | 29,620.00 | 29,620.00 | 29,620.00 | 0.61% | - |
| Jul 23, 2026 | 29,440.00 | 29,440.00 | 29,440.00 | 29,440.00 | 29,440.00 | -0.23% | - |
| Jul 22, 2026 | 29,507.50 | 29,507.50 | 29,507.50 | 29,507.50 | 29,507.50 | 0.75% | - |
| Jul 21, 2026 | 29,287.50 | 29,287.50 | 29,287.50 | 29,287.50 | 29,287.50 | -0.44% | - |
| Jul 20, 2026 | 29,417.50 | 29,417.50 | 29,417.50 | 29,417.50 | 29,417.50 | -0.54% | - |
| Jul 17, 2026 | 29,577.50 | 29,577.50 | 29,577.50 | 29,577.50 | 29,577.50 | 1.21% | - |
| Jul 16, 2026 | 29,225.00 | 29,225.00 | 29,225.00 | 29,225.00 | 29,225.00 | 0.40% | - |
| Jul 15, 2026 | 29,110.00 | 29,110.00 | 29,110.00 | 29,110.00 | 29,110.00 | -0.38% | - |
| Jul 14, 2026 | 29,220.00 | 29,220.00 | 29,220.00 | 29,220.00 | 29,220.00 | -0.08% | - |