L&G S&P 100 UCITS ETF (LON:SP1G)
London · Delayed Price · Currency is GBP · Price in GBX 894.00
+6.50 (0.73%)
At close: Sep 22, 2026
LON:SP1G Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 895.40 | 895.40 | 893.25 | 894.00 | 894.00 | 0.73% | 23,119 |
| Sep 21, 2026 | 881.21 | 887.90 | 887.30 | 887.50 | 887.50 | 1.54% | 105,109 |
| Sep 18, 2026 | 876.80 | 877.90 | 876.80 | 874.05 | 874.05 | -0.08% | 574 |
| Sep 17, 2026 | 869.60 | 875.12 | 869.34 | 874.75 | 874.75 | 1.04% | 72,719 |
| Sep 16, 2026 | 865.75 | 865.75 | 865.75 | 865.75 | 865.75 | 0.65% | - |
| Sep 15, 2026 | 861.29 | 861.29 | 861.29 | 860.20 | 860.20 | -0.25% | 218 |
| Sep 14, 2026 | 861.40 | 861.40 | 861.40 | 862.35 | 862.35 | -0.62% | 5 |
| Sep 11, 2026 | 865.95 | 865.95 | 865.95 | 867.70 | 867.70 | 1.05% | 2 |
| Sep 10, 2026 | 862.39 | 862.71 | 862.39 | 858.70 | 858.70 | 0.06% | 302 |
| Sep 9, 2026 | 858.15 | 858.15 | 858.15 | 858.15 | 858.15 | -0.77% | - |
| Sep 8, 2026 | 867.71 | 867.71 | 865.49 | 864.80 | 864.80 | -0.21% | 55 |
| Sep 7, 2026 | 868.20 | 868.20 | 868.20 | 866.65 | 866.65 | -0.12% | 1 |
| Sep 4, 2026 | 867.65 | 867.65 | 867.65 | 867.65 | 867.65 | -0.62% | - |
| Sep 3, 2026 | 868.00 | 868.00 | 868.00 | 873.10 | 873.10 | 0.65% | 183 |
| Sep 2, 2026 | 867.50 | 867.50 | 867.50 | 867.50 | 867.50 | 0.74% | - |
| Sep 1, 2026 | 858.30 | 858.30 | 858.30 | 861.15 | 861.15 | -1.10% | 1 |
| Aug 28, 2026 | 870.75 | 870.75 | 870.75 | 870.75 | 870.75 | 1.17% | - |
| Aug 27, 2026 | 858.10 | 858.49 | 858.10 | 860.65 | 860.65 | 0.74% | 42 |
| Aug 26, 2026 | 854.30 | 854.30 | 854.30 | 854.30 | 854.30 | 0.30% | - |
| Aug 25, 2026 | 851.75 | 851.75 | 851.75 | 851.75 | 851.75 | 0.11% | - |
| Aug 24, 2026 | 850.85 | 850.85 | 850.85 | 850.85 | 850.85 | -0.24% | - |
| Aug 21, 2026 | 852.90 | 852.90 | 852.90 | 852.90 | 852.90 | -0.02% | - |
| Aug 20, 2026 | 859.50 | 859.50 | 857.00 | 853.10 | 853.10 | -0.83% | 234 |
| Aug 19, 2026 | 860.25 | 860.25 | 859.50 | 860.20 | 860.20 | 0.01% | 101 |
| Aug 18, 2026 | 860.10 | 860.10 | 860.10 | 860.10 | 860.10 | -0.84% | - |
| Aug 17, 2026 | 870.10 | 870.10 | 868.00 | 867.40 | 867.40 | -0.13% | 114 |
| Aug 14, 2026 | 873.90 | 873.90 | 873.90 | 868.50 | 868.50 | -0.52% | 100 |
| Aug 13, 2026 | 873.00 | 873.00 | 873.00 | 873.00 | 873.00 | 0.58% | - |
| Aug 12, 2026 | 868.82 | 869.53 | 868.82 | 868.00 | 868.00 | -0.24% | 646 |
| Aug 11, 2026 | 872.70 | 875.00 | 872.70 | 870.10 | 870.10 | -0.19% | 103 |
| Aug 10, 2026 | 876.10 | 869.30 | 869.30 | 871.75 | 871.75 | -0.24% | 53 |
| Aug 7, 2026 | 867.30 | 870.50 | 867.30 | 873.85 | 873.85 | 0.27% | 6,401 |
| Aug 6, 2026 | 873.40 | 873.40 | 872.80 | 871.50 | 871.50 | -0.17% | 12 |
| Aug 5, 2026 | 873.00 | 873.00 | 873.00 | 873.00 | 873.00 | 0.46% | - |
| Aug 4, 2026 | 869.00 | 869.00 | 869.00 | 869.00 | 869.00 | 1.45% | - |
| Aug 3, 2026 | 847.73 | 848.32 | 847.73 | 856.60 | 856.60 | 2.76% | 247 |
| Jul 31, 2026 | 840.37 | 840.37 | 840.37 | 833.60 | 833.60 | 0.58% | 124 |
| Jul 30, 2026 | 828.80 | 828.80 | 828.80 | 828.80 | 828.80 | -0.91% | - |
| Jul 29, 2026 | 836.40 | 836.40 | 836.40 | 836.40 | 836.40 | -0.83% | - |
| Jul 28, 2026 | 843.40 | 843.40 | 843.40 | 843.40 | 843.40 | 0.48% | - |
| Jul 27, 2026 | 845.64 | 845.64 | 844.29 | 839.40 | 839.40 | -0.34% | 683 |
| Jul 24, 2026 | 842.25 | 842.25 | 842.25 | 842.25 | 842.25 | 0.78% | - |
| Jul 23, 2026 | 839.28 | 839.28 | 839.28 | 835.75 | 835.75 | -1.77% | 117 |
| Jul 22, 2026 | 850.80 | 850.80 | 850.80 | 850.80 | 850.80 | 0.12% | - |
| Jul 21, 2026 | 845.00 | 845.00 | 845.00 | 849.80 | 849.80 | 0.62% | 46 |
| Jul 20, 2026 | 844.60 | 844.60 | 844.60 | 844.60 | 844.60 | 0.39% | - |
| Jul 17, 2026 | 841.35 | 841.35 | 841.35 | 841.35 | 841.35 | -1.17% | - |
| Jul 16, 2026 | 848.90 | 848.90 | 848.90 | 851.30 | 851.30 | 0.12% | 1,827 |
| Jul 15, 2026 | 850.25 | 850.25 | 850.25 | 850.25 | 850.25 | -0.11% | - |
| Jul 14, 2026 | 849.40 | 849.40 | 848.50 | 851.20 | 851.20 | -0.16% | 4,626 |