Tabula Icav - Tabula Global High Yield Fallen Angels Paris-Aligned Climate UCITS ETF (LON:TFGD)
London · Delayed Price · Currency is GBP · Price in GBX 1,032.50
+1.00 (0.10%)
At close: Sep 19, 2025
LON:TFGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,032.50 | 1,032.50 | 1,032.50 | 1,032.50 | 1,032.50 | 0.10% | - |
| Sep 18, 2025 | 1,031.50 | 1,031.50 | 1,031.50 | 1,031.50 | 1,031.50 | 0.06% | - |
| Sep 17, 2025 | 1,030.90 | 1,030.90 | 1,030.90 | 1,030.90 | 1,030.90 | - | - |
| Sep 16, 2025 | 1,030.90 | 1,030.90 | 1,030.90 | 1,030.90 | 1,030.90 | 0.02% | - |
| Sep 15, 2025 | 1,030.70 | 1,030.70 | 1,030.70 | 1,030.70 | 1,030.70 | 0.33% | - |
| Sep 12, 2025 | 1,027.30 | 1,027.30 | 1,027.30 | 1,027.30 | 1,027.30 | -0.17% | - |
| Sep 11, 2025 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 0.22% | - |
| Sep 10, 2025 | 1,026.70 | 1,026.70 | 1,026.70 | 1,026.70 | 1,026.70 | 0.10% | - |
| Sep 9, 2025 | 1,025.70 | 1,025.70 | 1,025.70 | 1,025.70 | 1,025.70 | -0.24% | - |
| Sep 8, 2025 | 1,028.20 | 1,028.20 | 1,028.20 | 1,028.20 | 1,028.20 | 0.22% | - |
| Sep 5, 2025 | 1,025.90 | 1,025.90 | 1,025.90 | 1,025.90 | 1,025.90 | 0.21% | - |
| Sep 4, 2025 | 1,023.70 | 1,023.70 | 1,023.70 | 1,023.70 | 1,023.70 | 0.20% | - |
| Sep 3, 2025 | 1,021.70 | 1,021.70 | 1,021.70 | 1,021.70 | 1,021.70 | 0.25% | - |
| Sep 2, 2025 | 1,019.20 | 1,019.20 | 1,019.20 | 1,019.20 | 1,019.20 | -0.16% | - |
| Sep 1, 2025 | 1,020.80 | 1,020.80 | 1,020.80 | 1,020.80 | 1,020.80 | -0.03% | - |
| Aug 29, 2025 | 1,021.10 | 1,021.10 | 1,021.10 | 1,021.10 | 1,021.10 | -0.08% | - |
| Aug 28, 2025 | 1,021.90 | 1,021.90 | 1,021.90 | 1,021.90 | 1,021.90 | 0.12% | - |
| Aug 27, 2025 | 1,020.70 | 1,020.70 | 1,020.70 | 1,020.70 | 1,020.70 | -0.17% | - |
| Aug 26, 2025 | 1,022.40 | 1,022.40 | 1,022.40 | 1,022.40 | 1,022.40 | 0.54% | - |
| Aug 22, 2025 | 1,016.90 | 1,016.90 | 1,016.90 | 1,016.90 | 1,016.90 | 0.33% | - |
| Aug 21, 2025 | 1,013.60 | 1,013.60 | 1,013.60 | 1,013.60 | 1,013.60 | -0.17% | - |
| Aug 20, 2025 | 1,015.30 | 1,015.30 | 1,015.30 | 1,015.30 | 1,015.30 | 0.05% | - |
| Aug 19, 2025 | 1,014.80 | 1,014.80 | 1,014.80 | 1,014.80 | 1,014.80 | -0.03% | - |
| Aug 18, 2025 | 1,015.10 | 1,015.10 | 1,015.10 | 1,015.10 | 1,015.10 | 0.12% | - |
| Aug 15, 2025 | 1,013.90 | 1,013.90 | 1,013.90 | 1,013.90 | 1,013.90 | - | - |
| Aug 14, 2025 | 1,013.90 | 1,013.90 | 1,013.90 | 1,013.90 | 1,013.90 | -0.11% | - |
| Aug 13, 2025 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 0.27% | - |
| Aug 12, 2025 | 1,012.30 | 1,012.30 | 1,012.30 | 1,012.30 | 1,012.30 | 0.11% | - |
| Aug 11, 2025 | 1,011.20 | 1,011.20 | 1,011.20 | 1,011.20 | 1,011.20 | 0.11% | - |
| Aug 8, 2025 | 1,006.60 | 1,006.60 | 1,006.60 | 1,010.10 | 1,010.10 | 0.03% | 150 |
| Aug 7, 2025 | 1,009.80 | 1,009.80 | 1,009.80 | 1,009.80 | 1,009.80 | 0.09% | - |
| Aug 6, 2025 | 1,008.90 | 1,008.90 | 1,008.90 | 1,008.90 | 1,008.90 | 0.15% | - |
| Aug 5, 2025 | 1,007.40 | 1,007.40 | 1,007.40 | 1,007.40 | 1,007.40 | 0.01% | - |
| Aug 4, 2025 | 1,007.30 | 1,007.30 | 1,007.30 | 1,007.30 | 1,007.30 | 0.21% | - |
| Aug 1, 2025 | 1,005.20 | 1,005.20 | 1,005.20 | 1,005.20 | 1,005.20 | -0.20% | - |
| Jul 31, 2025 | 1,007.20 | 1,007.20 | 1,007.20 | 1,007.20 | 1,007.20 | 0.09% | - |
| Jul 30, 2025 | 1,006.30 | 1,006.30 | 1,006.30 | 1,006.30 | 1,006.30 | -0.10% | - |
| Jul 29, 2025 | 1,007.30 | 1,007.30 | 1,007.30 | 1,007.30 | 1,007.30 | 0.07% | - |
| Jul 28, 2025 | 1,006.60 | 1,006.60 | 1,006.60 | 1,006.60 | 1,006.60 | 0.03% | - |
| Jul 25, 2025 | 1,006.30 | 1,006.30 | 1,006.30 | 1,006.30 | 1,006.30 | -0.05% | - |
| Jul 24, 2025 | 1,006.80 | 1,006.80 | 1,006.80 | 1,006.80 | 1,006.80 | 0.24% | - |
| Jul 23, 2025 | 1,004.40 | 1,004.40 | 1,004.40 | 1,004.40 | 1,004.40 | 0.04% | - |
| Jul 22, 2025 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 0.01% | - |
| Jul 21, 2025 | 1,003.85 | 1,003.85 | 1,003.85 | 1,003.85 | 1,003.85 | 0.20% | - |
| Jul 18, 2025 | 1,001.85 | 1,001.85 | 1,001.85 | 1,001.85 | 1,001.85 | 0.04% | - |
| Jul 17, 2025 | 1,001.40 | 1,001.40 | 1,001.40 | 1,001.40 | 1,001.40 | 0.31% | - |
| Jul 16, 2025 | 998.35 | 998.35 | 998.35 | 998.35 | 998.35 | -0.16% | - |
| Jul 15, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.05% | - |
| Jul 14, 2025 | 1,000.50 | 1,000.50 | 1,000.50 | 1,000.50 | 1,000.50 | -0.21% | - |
| Jul 10, 2025 | 1,002.65 | 1,002.65 | 1,002.65 | 1,002.65 | 1,002.65 | - | - |