Amundi SG Global Quality Income NTR UCITS ETF (LON:SGQX)
London · Delayed Price · Currency is GBP · Price in GBX 23,375
-133 (-0.56%)
Sep 23, 2026, 9:01 AM GMT
LON:SGQX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 23,500.00 | 23,500.00 | 23,365.00 | 23,375.00 | - | -0.56% | 1 |
| Sep 22, 2026 | 23,565.00 | 23,565.00 | 23,426.98 | 23,507.50 | 23,507.50 | -0.14% | 1,461 |
| Sep 21, 2026 | 23,565.00 | 23,540.00 | 23,510.00 | 23,540.00 | 23,540.00 | 0.26% | 3,364 |
| Sep 18, 2026 | 23,690.00 | 23,480.00 | 23,480.00 | 23,480.00 | 23,480.00 | -1.01% | 1,017 |
| Sep 17, 2026 | 23,695.66 | 23,795.00 | 23,695.66 | 23,720.00 | 23,720.00 | 0.31% | 26 |
| Sep 16, 2026 | 23,700.00 | 23,705.00 | 23,631.60 | 23,647.50 | 23,647.50 | -0.01% | 274 |
| Sep 15, 2026 | 23,580.00 | 23,660.00 | 23,580.00 | 23,650.00 | 23,650.00 | -0.08% | 463 |
| Sep 14, 2026 | 23,665.00 | 23,675.00 | 23,635.00 | 23,670.00 | 23,670.00 | 0.58% | - |
| Sep 11, 2026 | 23,665.00 | 23,710.00 | 23,455.00 | 23,532.50 | 23,532.50 | -0.29% | 409 |
| Sep 10, 2026 | 23,720.00 | 23,755.00 | 23,597.65 | 23,600.00 | 23,600.00 | -0.36% | 1,170 |
| Sep 9, 2026 | 23,830.00 | 23,685.00 | 23,685.00 | 23,685.00 | 23,685.00 | -0.52% | 557 |
| Sep 8, 2026 | 23,810.00 | 23,875.74 | 23,810.00 | 23,810.00 | 23,810.00 | 0.13% | 162 |
| Sep 7, 2026 | 23,810.00 | 24,050.00 | 23,780.00 | 23,780.00 | 23,780.00 | -0.85% | 284 |
| Sep 4, 2026 | 24,000.00 | 24,025.00 | 23,915.00 | 23,985.00 | 23,985.00 | -0.22% | 185 |
| Sep 3, 2026 | 24,085.00 | 24,120.00 | 23,955.00 | 24,037.50 | 24,037.50 | -0.36% | 178 |
| Sep 2, 2026 | 24,315.00 | 24,315.00 | 24,125.00 | 24,125.00 | 24,125.00 | -0.30% | 684 |
| Sep 1, 2026 | 24,210.00 | 24,280.00 | 24,170.00 | 24,197.50 | 24,197.50 | 0.07% | 5 |
| Aug 28, 2026 | 24,219.10 | 24,215.00 | 24,115.00 | 24,180.00 | 24,180.00 | 0.21% | 148 |
| Aug 27, 2026 | 24,140.00 | 24,350.00 | 24,140.00 | 24,130.00 | 24,130.00 | -1.18% | 4 |
| Aug 26, 2026 | 24,410.00 | 24,460.00 | 24,410.00 | 24,417.50 | 24,417.50 | 0.09% | 1 |
| Aug 25, 2026 | 24,390.00 | 24,470.00 | 24,310.00 | 24,395.00 | 24,395.00 | 0.29% | 34 |
| Aug 24, 2026 | 24,265.00 | 24,360.00 | 24,255.00 | 24,325.00 | 24,325.00 | 0.15% | 118 |
| Aug 21, 2026 | 24,380.00 | 24,410.00 | 24,295.00 | 24,287.50 | 24,287.50 | -0.24% | 2 |
| Aug 20, 2026 | 24,295.00 | 24,295.00 | 24,295.00 | 24,345.00 | 24,345.00 | 0.11% | 3 |
| Aug 19, 2026 | 24,390.00 | 24,250.00 | 24,250.00 | 24,317.50 | 24,317.50 | -0.03% | 57 |
| Aug 18, 2026 | 24,195.00 | 24,210.00 | 24,110.00 | 24,325.00 | 24,325.00 | 0.98% | 43 |
| Aug 17, 2026 | 24,185.80 | 24,285.00 | 24,135.00 | 24,090.00 | 24,090.00 | -0.93% | 66 |
| Aug 14, 2026 | 24,370.00 | 24,405.00 | 24,340.00 | 24,315.00 | 24,315.00 | 0.35% | 7 |
| Aug 13, 2026 | 24,225.00 | 24,335.00 | 24,225.00 | 24,230.00 | 24,230.00 | 0.33% | 29 |
| Aug 12, 2026 | 24,220.00 | 24,240.00 | 24,115.00 | 24,150.00 | 24,150.00 | -0.02% | 4 |
| Aug 11, 2026 | 24,230.00 | 24,235.00 | 24,184.23 | 24,155.00 | 24,155.00 | -0.23% | 15 |
| Aug 10, 2026 | 24,235.00 | 24,395.00 | 24,085.00 | 24,210.00 | 24,210.00 | -0.62% | 134 |
| Aug 7, 2026 | 24,240.00 | 24,370.00 | 24,240.00 | 24,360.00 | 24,360.00 | 0.39% | 211 |
| Aug 6, 2026 | 24,420.00 | 24,420.00 | 24,335.00 | 24,265.00 | 24,265.00 | 0.67% | - |
| Aug 5, 2026 | 24,395.00 | 24,400.00 | 24,092.22 | 24,102.50 | 24,102.50 | -0.11% | 5,835 |
| Aug 4, 2026 | 24,300.00 | 24,520.00 | 24,090.00 | 24,130.00 | 24,130.00 | -1.01% | 398 |
| Aug 3, 2026 | 24,365.00 | 24,440.00 | 24,365.00 | 24,375.00 | 24,375.00 | 0.04% | 94 |
| Jul 31, 2026 | 24,495.00 | 24,600.00 | 24,250.00 | 24,365.00 | 24,365.00 | -0.19% | 13,255 |
| Jul 30, 2026 | 24,810.00 | 24,845.00 | 24,570.00 | 24,412.50 | 24,412.50 | -1.95% | 24 |
| Jul 29, 2026 | 24,945.00 | 25,000.00 | 24,899.27 | 24,897.50 | 24,897.50 | 0.13% | 212 |
| Jul 28, 2026 | 24,645.00 | 24,545.00 | 24,540.00 | 24,865.00 | 24,865.00 | 1.51% | 46 |
| Jul 27, 2026 | 24,620.00 | 24,535.00 | 24,470.00 | 24,495.00 | 24,495.00 | 0.77% | 28 |
| Jul 24, 2026 | 24,165.00 | 24,295.00 | 24,105.00 | 24,307.50 | 24,307.50 | 0.62% | 151 |
| Jul 23, 2026 | 24,265.00 | 24,265.00 | 24,265.00 | 24,157.50 | 24,157.50 | -0.20% | 4 |
| Jul 22, 2026 | 24,205.00 | 24,235.00 | 24,130.00 | 24,205.00 | 24,205.00 | 0.59% | 720 |
| Jul 21, 2026 | 24,220.00 | 24,220.00 | 23,975.00 | 24,062.50 | 24,062.50 | -0.66% | 9 |
| Jul 20, 2026 | 24,290.00 | 24,295.00 | 24,135.00 | 24,222.50 | 24,222.50 | -0.68% | 1,041 |
| Jul 17, 2026 | 24,345.00 | 24,450.00 | 24,330.00 | 24,387.50 | 24,387.50 | 1.01% | 10 |
| Jul 16, 2026 | 23,985.00 | 24,145.00 | 23,830.00 | 24,142.50 | 24,142.50 | 0.40% | 24 |
| Jul 15, 2026 | 23,890.00 | 24,035.00 | 23,885.00 | 24,047.50 | 24,047.50 | 0.10% | 9 |