Dark

GBPC
L&G GBP CORP BOND SCRND ETF GBP DIST
stock LSE

Inactive

Jul 10, 2024

818.70GBX+0.196%(+1.60)7,515

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-10	816.8000	816.8000	816.8000	818.7000	+0.196%	7,515	0.000%
2024-07-09	819.8000	819.8000	819.8000	817.1000	-0.275%	99,147	+0.196%
2024-07-08	816.5000	817.6000	816.5000	819.3500	+0.386%	12,814	-0.079%
2024-07-03	814.8000	814.8000	814.0000	816.2000	+0.258%	2,626	+0.306%
2024-07-02	808.5000	814.1000	808.5000	814.1000	+0.655%	2,658	+0.565%
2024-07-01	806.8000	806.8000	806.8000	808.8000	-0.425%	9,496	+1.224%
2024-06-27	810.6000	810.6000	810.6000	812.2500	+0.031%	289	+0.794%
2024-06-26	812.0000	812.0000	812.0000	812.0000	-0.258%	13,217	+0.825%
2024-06-25	811.1000	811.1000	811.1000	814.1000	+0.215%	364	+0.565%
2024-06-24	811.1000	811.1000	811.1000	812.3500	-0.006%	11,679	+0.782%
2024-06-21	814.0000	814.0000	814.0000	812.4000	-0.135%	18,904	+0.775%
2024-06-20	798.9000	813.8000	798.9000	813.5000	+0.780%	1,558	+0.639%
2024-06-17	807.6000	807.6000	807.6000	807.2000	-0.376%	395	+1.425%
2024-06-14	817.6000	817.6000	808.4000	810.2500	+0.771%	3,042	+1.043%
2024-06-11	804.0000	804.0000	802.0000	804.0500	+0.256%	9,252	+1.822%
2024-06-10	800.6000	800.6000	800.6000	802.0000	-0.472%	2,591	+2.082%
2024-06-07	808.8000	808.8000	807.7000	805.8000	-1.129%	1,875	+1.601%
2024-06-05	813.1000	815.0000	808.1000	815.0000	+0.450%	2,837	+0.454%
2024-06-04	809.0000	813.5000	809.0000	811.3500	+0.633%	5,034	+0.906%
2024-05-31	801.1000	801.1000	801.1000	806.2500	+0.643%	3,030	+1.544%
2024-05-29	807.0000	807.0000	804.0000	801.1000	-0.596%	4,852	+2.197%
2024-05-28	808.7000	808.7000	808.7000	805.9000	-0.186%	2,049	+1.588%
2024-05-23	810.6000	810.6000	806.0000	807.4000	-0.241%	5,200	+1.400%
2024-05-22	811.5000	811.5000	807.7000	809.3500	-0.486%	5,624	+1.155%
2024-05-21	816.3000	816.3000	816.3000	813.3000	-0.074%	659	+0.664%
2024-05-15	814.2000	817.6000	813.9000	813.9000	+0.395%	1,002	+0.590%
2024-05-13	814.0000	814.0000	813.0000	810.7000	-0.055%	1,155	+0.987%
2024-05-09	810.0000	810.0000	809.0000	811.1500	+0.142%	19,951	+0.931%
2024-05-08	810.0000	810.0000	810.0000	810.0000	+0.049%	9,099	+1.074%
2024-05-07	810.0000	810.0000	810.0000	809.6000	+1.030%	4,825	+1.124%
2024-05-02	802.6000	802.6000	802.6000	801.3500	+9,768.235%	5,112	+2.165%
2024-03-21	8.0920	8.0920	8.0920	8.1205	+0.191%	2,681	+9,981.892%
2024-03-20	8.0730	8.0780	8.0720	8.1050	+0.254%	865	+10,001.172%
2024-03-19	8.1090	8.1090	8.1090	8.0845	+0.173%	36,917	+10,026.786%
2024-03-18	8.0400	8.0400	8.0400	8.0705	-0.087%	16,917	+10,044.353%
2024-03-14	8.0470	8.0470	8.0470	8.0775	-0.284%	4,660	+10,035.562%
2024-03-13	8.0830	8.0830	8.0820	8.1005	-0.142%	3,096	+10,006.784%
2024-03-12	8.0860	8.0860	8.0850	8.1120	+0.284%	8,889	+9,992.456%
2024-03-11	8.0640	8.0640	8.0590	8.0890	+0.136%	13,565	+10,021.152%
2024-03-08	8.1190	8.1190	8.0570	8.0780	+0.136%	6,135	+10,034.934%
2024-03-07	8.0360	8.0700	8.0360	8.0670	+0.311%	10,702	+10,048.754%
2024-03-05	8.0260	8.0260	8.0260	8.0420	+0.701%	354	+10,080.303%
2024-03-04	7.9770	8.0030	7.9770	7.9860	+0.019%	1,923	+10,151.690%
2024-03-01	7.9640	7.9640	7.9640	7.9845	-0.025%	2,108	+10,153.616%
2024-02-29	7.9080	7.9080	7.9080	7.9865	+0.094%	207	+10,151.049%
2024-02-27	7.9690	7.9790	7.9690	7.9790	-0.287%	5,789	+10,160.684%
2024-02-22	7.9700	8.0300	7.9700	8.0020	+0.496%	6,462	+10,131.192%
2024-02-19	7.9820	7.9860	7.9820	7.9625	-0.144%	9,580	+10,181.947%
2024-02-16	8.0040	8.0040	8.0040	7.9740	-0.163%	13,793	+10,167.118%
2024-02-15	7.9770	7.9770	7.9770	7.9870	-0.056%	5,059	+10,150.407%
2024-02-14	7.9970	7.9970	7.9970	7.9915	+0.699%	8,689	+10,144.635%
2024-02-13	7.9850	7.9900	7.9850	7.9360	-0.464%	13,027	+10,216.280%
2024-02-12	7.9760	7.9910	7.9760	7.9730	+0.283%	1,158	+10,168.406%
2024-02-09	7.9280	7.9280	7.9250	7.9505	-0.063%	7,660	+10,197.466%
2024-02-08	7.9950	7.9950	7.9950	7.9555	-0.482%	30,364	+10,190.994%
2024-02-07	8.0090	8.0090	7.9650	7.9940	+0.232%	1,022	+10,141.431%
2024-02-02	8.0450	8.0450	8.0450	7.9755	-0.125%	602	+10,165.187%
2024-01-30	8.0290	8.0290	8.0290	7.9855	+0.840%	1,020	+10,152.332%
2024-01-24	7.9370	7.9420	7.9370	7.9190	-0.409%	5,478	+10,238.427%
2024-01-22	7.9280	7.9280	7.9280	7.9515	+0.265%	17,887	+10,196.171%
2024-01-19	7.9100	7.9100	7.9100	7.9305	-0.013%	71,099	+10,223.435%
2024-01-18	7.8780	7.8780	7.8780	7.9315	-1.844%	4,037	+10,222.133%
2024-01-17	8.0630	8.0630	8.0630	8.0805	-1.156%	18,418	+10,031.799%
2024-01-16	8.1680	8.1680	8.1670	8.1750	+0.024%	3,737	+9,914.679%
2024-01-11	8.1850	8.1850	8.1810	8.1730	-0.049%	23	+9,917.130%
2024-01-10	8.1900	8.1900	8.1900	8.1770	+0.147%	1,493	+9,912.229%
2024-01-09	8.1620	8.1620	8.1620	8.1650	-0.208%	1,159	+9,926.944%
2024-01-05	8.1510	8.1820	8.1480	8.1820	-0.438%	3,582	+9,906.111%
2024-01-03	8.2320	8.2320	8.2210	8.2180	-0.496%	4,875	+9,862.278%
2024-01-02	8.2930	8.2930	8.2930	8.2590	-0.566%	1,068	+9,812.822%
2023-12-28	8.3150	8.3380	8.3060	8.3060	-0.390%	2,035	+9,756.730%
2023-12-27	8.3040	8.3550	8.3040	8.3385	+0.271%	3,444	+9,718.313%
2023-12-21	8.3010	8.3010	8.3010	8.3160	+0.356%	2,143	+9,744.877%
2023-12-20	8.2800	8.3090	8.2650	8.2865	+0.864%	111,377	+9,779.925%
2023-12-18	8.2140	8.2140	8.2140	8.2155	-0.067%	41,517	+9,865.309%
2023-12-15	8.1520	8.1950	8.1520	8.2210	+0.674%	37,459	+9,858.643%
2023-12-14	8.2160	8.2440	8.1510	8.1660	+0.616%	23,092	+9,925.716%
2023-12-13	8.0760	8.0760	8.0760	8.1160	+0.764%	2,356	+9,987.482%
2023-12-12	8.0460	8.0460	8.0460	8.0545	+0.706%	65,773	+10,064.504%
2023-12-11	8.0220	8.0220	8.0190	7.9980	-0.206%	19,301	+10,136.309%
2023-12-08	8.0240	8.0270	8.0240	8.0145	-0.305%	15,181	+10,115.235%
2023-12-07	8.0030	8.0480	8.0030	8.0390	-0.019%	5,221	+10,084.103%
2023-12-06	8.0190	8.0190	8.0190	8.0405	+0.112%	182,323	+10,082.203%
2023-12-05	7.9640	8.0260	7.9640	8.0315	+1.152%	37,761	+10,093.613%
2023-12-04	7.9560	7.9560	7.9560	7.9400	-0.138%	12,982	+10,211.083%
2023-11-30	7.9280	7.9280	7.9280	7.9510	-0.307%	3,412	+10,196.818%
2023-11-29	7.9670	7.9670	7.9670	7.9755	+0.542%	1,184	+10,165.187%
2023-11-28	7.9140	7.9140	7.8910	7.9325	+0.450%	2,856	+10,220.832%
2023-11-27	7.9220	7.9220	7.8970	7.8970	+0.318%	19,190	+10,267.228%
2023-11-24	7.8660	7.8660	7.8640	7.8720	-0.581%	5,353	+10,300.152%
2023-11-22	7.9330	7.9330	7.9330	7.9180	-0.471%	956	+10,239.732%
2023-11-21	7.9680	7.9680	7.9680	7.9555	+0.233%	2,372	+10,190.994%
2023-11-20	7.9420	7.9420	7.9420	7.9370	-0.107%	4,939	+10,214.980%
2023-11-17	7.9200	7.9300	7.9200	7.9455	+0.063%	3,461	+10,203.946%
2023-11-16	7.8860	7.9490	7.8860	7.9405	+1.632%	19,399	+10,210.434%
2023-11-13	7.7600	7.7900	7.7600	7.8130	-0.147%	701	+10,378.689%
2023-11-09	7.8000	7.8100	7.8000	7.8245	-0.280%	10,280	+10,363.288%
2023-11-08	7.8360	7.8400	7.8100	7.8465	+0.900%	23,938	+10,333.951%
2023-11-06	7.8190	7.8190	7.7630	7.7765	-0.607%	2,010	+10,427.872%
2023-11-03	7.7610	7.8200	7.7610	7.8240	+0.721%	91,365	+10,363.957%
2023-11-02	7.7660	7.8060	7.7450	7.7680	+0.903%	46,313	+10,439.392%
2023-11-01	7.6510	7.6510	7.6510	7.6985	+0.562%	6,650	+10,534.539%
2023-10-30	7.6700	7.6700	7.6570	7.6555	+0.479%	8,596	+10,594.272%
2023-10-25	7.6040	7.6040	7.6040	7.6190	+0.243%	786	+10,645.505%
2023-10-23	7.5650	7.5790	7.5650	7.6005	+0.257%	1,951	+10,671.660%
2023-10-20	7.5970	7.5970	7.5910	7.5810	-0.960%	1,277	+10,699.367%
2023-10-16	7.6320	7.6320	7.6320	7.6545	-0.539%	372	+10,595.669%
2023-10-13	7.6840	7.6840	7.6840	7.6960	-0.375%	1,997	+10,537.994%
2023-10-11	7.7030	7.7030	7.7030	7.7250	+0.651%	176	+10,498.058%
2023-10-10	7.6170	7.6170	7.6170	7.6750	+0.438%	400	+10,567.101%
2023-10-09	7.5930	7.5930	7.5930	7.6415	+0.111%	2,632	+10,613.865%
2023-10-05	7.5870	7.5870	7.5870	7.6330	+0.118%	460	+10,625.796%
2023-10-03	7.5480	7.6340	7.5480	7.6240	-0.229%	6,143	+10,638.458%
2023-10-02	7.6590	7.6590	7.6360	7.6415	+0.007%	11,107	+10,613.865%
2023-09-28	7.6600	7.6650	7.6210	7.6410	-1.362%	22,561	+10,614.566%
2023-09-26	7.7340	7.7340	7.7340	7.7465	-0.065%	182,074	+10,468.644%
2023-09-21	7.7310	7.7310	7.7310	7.7515	-0.302%	1,931	+10,461.827%
2023-09-20	7.7500	7.7500	7.7500	7.7750	+1.734%	1,343	+10,429.904%
2023-09-11	7.6460	7.6460	7.6300	7.6425	-0.287%	169	+10,612.463%
2023-09-08	7.6730	7.6730	7.6730	7.6645	+0.275%	10,705	+10,581.714%
2023-09-07	7.6580	7.6580	7.6490	7.6435	+0.256%	10,297	+10,611.062%
2023-09-05	7.6400	7.6400	7.6300	7.6240	-0.333%	32	+10,638.458%
2023-09-04	7.6500	7.6500	7.6500	7.6495	-0.189%	466	+10,602.660%
2023-09-01	7.6670	7.6670	7.6670	7.6640	+0.301%	1,224	+10,582.411%
2023-08-30	7.6220	7.6220	7.6220	7.6410	-0.046%	2,085	+10,614.566%
2023-08-29	7.6200	7.6200	7.5980	7.6445	+0.210%	6,541	+10,609.661%
2023-08-25	7.6390	7.6390	7.6200	7.6285	+1.470%	255	+10,632.123%
2023-08-18	7.5100	7.5100	7.5100	7.5180	+0.033%	15	+10,789.864%
2023-08-17	7.5280	7.5280	7.5100	7.5155	-0.569%	1,571	+10,793.487%
2023-08-16	7.5770	7.5770	7.5770	7.5585	-0.376%	2,331	+10,731.514%
2023-08-14	7.5680	7.5680	7.5680	7.5870	-0.204%	2,054	+10,690.826%
2023-08-11	7.5950	7.5950	7.5950	7.6025	-1.003%	713	+10,668.826%
2023-08-09	7.6880	7.6880	7.6880	7.6795	+0.695%	1,127	+10,560.850%
2023-08-03	7.6700	7.6700	7.6700	7.6265	-0.567%	2,685	+10,634.937%
2023-07-28	7.6740	7.6740	7.6740	7.6700	-0.104%	1,094	+10,574.055%
2023-07-27	7.6690	7.6880	7.6690	7.6780	+0.078%	9,623	+10,562.933%
2023-07-26	7.7300	7.7300	7.6620	7.6720	-0.104%	2,559	+10,571.272%
2023-07-25	7.6560	7.6560	7.6560	7.6800	+0.294%	5,897	+10,560.156%
2023-07-20	7.6410	7.6410	7.6410	7.6575	-1.556%	723	+10,591.479%
2023-07-18	7.7890	7.7890	7.7890	7.7785	+1.026%	3,083	+10,425.166%
2023-07-12	7.6810	7.6810	7.6810	7.6995	+1.329%	1,024	+10,533.158%
2023-07-10	7.5890	7.5890	7.5890	7.5985	-0.628%	52	+10,674.495%
2023-07-05	7.6710	7.6710	7.6710	7.6465	-0.078%	1,530	+10,606.859%
2023-07-03	7.6690	7.6690	7.6690	7.6525	-0.215%	9,179	+10,598.465%
2023-06-30	7.6550	7.6550	7.6550	7.6690	-0.596%	4,911	+10,575.447%
2023-06-26	7.7020	7.7020	7.7020	7.7150	+0.097%	934	+10,511.795%
2023-06-23	7.7260	7.7260	7.7260	7.7075	+0.280%	1,020	+10,522.121%
2023-06-22	7.6870	7.6870	7.6480	7.6860	+0.124%	2,860	+10,551.835%
2023-06-21	7.7000	7.7000	7.6640	7.6765	-0.750%	4,562	+10,565.017%
2023-06-20	7.6770	7.7190	7.6770	7.7345	+0.468%	29,619	+10,485.041%
2023-06-16	7.7110	7.7110	7.7110	7.6985	-0.207%	2,773	+10,534.539%
2023-06-14	7.6860	7.7140	7.6860	7.7145	+0.410%	6,455	+10,512.483%
2023-06-13	7.7200	7.7200	7.7200	7.6830	-0.704%	3,577	+10,555.994%
2023-06-12	7.7670	7.7670	7.7260	7.7375	-0.655%	7,367	+10,480.937%
2023-06-06	7.7600	7.8020	7.7600	7.7885	-0.103%	24,560	+10,411.652%
2023-06-01	7.8100	7.8100	7.8100	7.7965	+1.161%	5,432	+10,400.866%
2023-05-26	7.6890	7.6890	7.6890	7.7070	-1.008%	923	+10,522.810%
2023-05-23	7.8100	7.8100	7.8100	7.7855	-1.562%	83,137	+10,415.702%
2023-05-17	7.9200	7.9200	7.9200	7.9090	-0.678%	602	+10,251.498%
2023-05-12	7.9910	7.9910	7.9910	7.9630	-0.144%	850	+10,181.301%
2023-05-11	7.9030	7.9030	7.9030	7.9745	+0.956%	1,702	+10,166.474%
2023-05-09	7.9120	7.9270	7.9120	7.8990	-1.127%	2,587	+10,264.603%
2023-04-28	7.9600	8.0170	7.9600	7.9890	-0.106%	730	+10,147.841%
2023-04-25	7.9530	7.9800	7.9530	7.9975	+0.826%	16,333	+10,136.949%
2023-04-17	7.9010	7.9010	7.9010	7.9320	-0.120%	889	+10,221.483%
2023-04-14	8.0080	8.0080	8.0000	7.9415	-0.358%	2,615	+10,209.136%
2023-04-12	8.0060	8.0060	7.9550	7.9700	-0.580%	1,718	+10,172.271%
2023-04-06	8.0580	8.0580	8.0580	8.0165	+0.169%	1,092	+10,112.686%
2023-04-05	8.0090	8.0090	7.9710	8.0030	+0.006%	733	+10,129.914%
2023-04-04	7.9970	7.9970	7.9970	8.0025	+0.908%	1,600	+10,130.553%
2023-03-31	7.9400	7.9400	7.9330	7.9305	+0.069%	5,206	+10,223.435%
2023-03-30	7.9580	7.9580	7.9020	7.9250	-0.264%	528	+10,230.599%
2023-03-27	7.9500	7.9540	7.9340	7.9460	-0.019%	6,955	+10,203.297%
2023-03-24	8.0200	8.0200	8.0180	7.9475	-0.407%	2,086	+10,201.353%
2023-03-23	7.9300	7.9870	7.9300	7.9800	+0.618%	3,787	+10,159.398%
2023-03-22	7.9000	7.9540	7.9000	7.9310	-0.602%	38,812	+10,222.784%
2023-03-21	8.1310	8.1310	7.9920	7.9790	+0.764%	13,903	+10,160.684%
2023-03-20	7.9760	7.9760	7.9740	7.9185	-0.019%	449	+10,239.079%
2023-03-17	7.9190	7.9670	7.9030	7.9200	+0.266%	21,910	+10,237.121%
2023-03-15	7.9600	7.9650	7.9520	7.8990	-0.685%	6,017	+10,264.603%
2023-03-14	7.9260	8.0080	7.9260	7.9535	+0.195%	2,729	+10,193.581%
2023-03-10	7.9440	7.9440	7.9440	7.9380	+0.481%	1,278	+10,213.681%
2023-03-08	7.9390	7.9390	7.9390	7.9000	+0.426%	5,096	+10,263.291%
2023-03-07	7.9060	7.9060	7.8800	7.8665	+0.172%	7,733	+10,307.424%
2023-03-06	7.8300	7.8480	7.8300	7.8530	+0.281%	6,771	+10,325.315%
2023-03-02	7.8580	7.8580	7.8580	7.8310	-0.255%	2,034	+10,354.603%
2023-03-01	7.9020	7.9020	7.9020	7.8510	-0.203%	3,685	+10,327.971%
2023-02-28	7.8320	7.8940	7.8320	7.8670	-0.298%	53,902	+10,306.762%
2023-02-24	7.9100	7.9100	7.9080	7.8905	-0.523%	6,033	+10,275.768%
2023-02-23	7.9500	7.9500	7.9500	7.9320	-0.063%	281	+10,221.483%
2023-02-21	8.0290	8.0290	7.9550	7.9370	-0.948%	3,783	+10,214.980%
2023-02-16	8.0220	8.0220	8.0220	8.0130	-0.361%	600	+10,117.147%
2023-02-15	8.0840	8.0840	8.0840	8.0420	+0.100%	1,981	+10,080.303%
2023-02-14	8.0660	8.0660	8.0660	8.0340	-1.144%	8	+10,090.441%
2023-02-09	8.1550	8.1550	8.1550	8.1270	+0.278%	1,940	+9,973.828%
2023-02-08	8.1290	8.1290	8.1290	8.1045	-0.503%	862	+10,001.795%
2023-02-06	8.1880	8.1880	8.1170	8.1455	-1.075%	64	+9,950.948%
2023-02-03	8.2290	8.2500	8.2040	8.2340	-0.682%	3,617	+9,842.920%
2023-02-02	8.1420	8.2200	8.1420	8.2905	+2.516%	27,680	+9,775.158%
2023-02-01	8.1100	8.1100	8.0530	8.0870	+0.235%	9,102	+10,023.655%
2023-01-31	8.0930	8.0930	8.0930	8.0680	-0.136%	917	+10,047.496%
2023-01-30	8.1050	8.1050	8.1050	8.0790	-0.247%	5,824	+10,033.680%
2023-01-27	8.1190	8.1250	8.0670	8.0990	-0.105%	2,016	+10,008.655%
2023-01-26	8.1200	8.1570	8.1200	8.1075	-0.074%	7,427	+9,998.057%
2023-01-25	8.0780	8.0780	8.0780	8.1135	+0.365%	1,047	+9,990.590%
2023-01-24	8.0970	8.0970	8.0270	8.0840	+0.447%	4,722	+10,027.412%
2023-01-23	8.0490	8.0730	8.0490	8.0480	+0.255%	86,015	+10,072.714%
2023-01-20	8.0640	8.0640	8.0640	8.0275	-0.557%	7,084	+10,098.692%
2023-01-19	8.1300	8.1300	8.0810	8.0725	-1.459%	2,847	+10,041.840%
2023-01-18	8.1920	8.2290	8.1920	8.1920	+0.147%	7,182	+9,893.896%
2023-01-17	8.1680	8.1980	8.1400	8.1800	-0.128%	1,361	+9,908.557%
2023-01-16	8.2150	8.2150	8.2140	8.1905	-0.073%	3,359	+9,895.727%
2023-01-13	8.1860	8.1860	8.1710	8.1965	+0.061%	2,225	+9,888.410%
2023-01-12	8.1490	8.2200	8.1490	8.1915	+0.738%	3,606	+9,894.507%
2023-01-11	8.0890	8.1660	8.0890	8.1315	+1.296%	3,316	+9,968.253%
2023-01-10	7.9900	8.0600	7.9860	8.0275	-0.112%	4,468	+10,098.692%
2023-01-09	8.0750	8.0750	8.0750	8.0365	-0.458%	145	+10,087.271%
2023-01-06	8.0800	8.0800	8.0270	8.0735	+0.805%	373	+10,040.583%
2023-01-05	7.9780	8.0340	7.9780	8.0090	+0.301%	553	+10,122.250%
2023-01-03	8.0200	8.0200	7.9620	7.9850	+1.191%	2,790	+10,152.974%
2022-12-28	7.9460	7.9460	7.9460	7.8910	+0.356%	531	+10,275.111%
2022-12-23	7.8660	7.9240	7.8630	7.8630	-0.133%	3,080	+10,312.056%
2022-12-20	7.8960	7.9020	7.8960	7.8735	-1.396%	816	+10,298.171%
2022-12-16	8.0100	8.0100	7.9720	7.9850	-1.108%	19,319	+10,152.974%
2022-12-15	8.1010	8.1010	8.1010	8.0745	+0.485%	104,328	+10,039.328%
2022-12-12	8.1110	8.1110	8.0150	8.0355	-0.062%	589	+10,088.538%
2022-12-09	8.0330	8.0330	7.9970	8.0405	-0.149%	11,728	+10,082.203%
2022-12-08	8.0310	8.0940	8.0310	8.0525	-0.310%	2,554	+10,067.029%
2022-12-07	8.0340	8.0340	8.0340	8.0775	+0.118%	477	+10,035.562%
2022-12-06	8.0910	8.1160	8.0910	8.0680	+0.124%	4,036	+10,047.496%
2022-12-05	8.1080	8.1080	8.0580	8.0580	+0.305%	7,969	+10,060.089%
2022-12-02	8.0840	8.0890	8.0810	8.0335	-0.428%	3,161	+10,091.075%
2022-12-01	8.0430	8.1090	8.0290	8.0680	+0.976%	3,366	+10,047.496%
2022-11-30	7.9570	8.0100	7.9570	7.9900	-0.739%	2,506	+10,146.558%
2022-11-29	8.0690	8.0690	8.0080	8.0495	-0.062%	119	+10,070.818%
2022-11-28	8.0270	8.0270	8.0200	8.0545	+0.037%	583	+10,064.504%
2022-11-25	8.0410	8.0820	8.0250	8.0515	-0.303%	1,403	+10,068.292%
2022-11-24	8.1270	8.1270	8.1270	8.0760	-0.333%	131	+10,037.444%
2022-11-23	8.0290	8.1300	8.0130	8.1030	+0.890%	8,780	+10,003.665%
2022-11-22	8.0230	8.0540	8.0020	8.0315	+0.344%	6,959	+10,093.613%
2022-11-21	7.9600	8.0290	7.9600	8.0040	+0.692%	3,819	+10,128.636%
2022-11-18	7.9960	7.9960	7.9270	7.9490	-0.069%	904	+10,199.409%
2022-11-17	7.9200	7.9900	7.9200	7.9545	-0.879%	9,436	+10,192.287%
2022-11-16	7.9590	7.9880	7.9280	8.0250	+1.371%	1,080	+10,101.869%
2022-11-14	7.9040	7.9620	7.9040	7.9165	-0.025%	2,220	+10,241.691%
2022-11-11	7.8870	7.8870	7.8870	7.9185	+0.221%	430	+10,239.079%
2022-11-10	7.7630	7.9720	7.7630	7.9010	+1.204%	4,364	+10,261.979%
2022-11-09	7.7100	7.7100	7.7100	7.8070	+0.671%	956	+10,386.743%
2022-11-08	7.7780	7.7780	7.7780	7.7550	+0.551%	611	+10,457.060%
2022-11-07	7.7130	7.7130	7.7130	7.7125	-0.465%	400	+10,515.235%
2022-11-04	7.7090	7.7650	7.6940	7.7485	+0.259%	2,546	+10,465.916%
2022-11-03	7.7900	7.7900	7.7870	7.7285	-0.630%	1,087	+10,493.259%
2022-11-02	7.7740	7.7740	7.7340	7.7775	+0.446%	1,154	+10,426.519%
2022-11-01	7.8100	7.8100	7.7620	7.7430	+0.656%	2,160	+10,473.421%
2022-10-31	7.7350	7.7350	7.7350	7.6925	-0.582%	541	+10,542.834%
2022-10-28	7.9110	7.9110	7.7980	7.7375	+4.660%	42,654	+10,480.937%
2022-10-21	7.4520	7.4520	7.4520	7.3930	-1.394%	1,114	+10,973.989%
2022-10-20	7.5130	7.5660	7.5130	7.4975	+0.154%	36,165	+10,819.640%
2022-10-19	7.4600	7.5050	7.4600	7.4860	+0.930%	13,594	+10,836.415%
2022-10-18	7.4600	7.4600	7.4600	7.4170	+4.120%	16,208	+10,938.156%
2022-10-11	7.1700	7.1700	7.1700	7.1235	-0.385%	6,076	+11,392.946%
2022-10-10	7.2740	7.2740	7.2200	7.1510	-2.329%	17,750	+11,348.748%
2022-09-26	7.4100	7.4100	7.4100	7.3215	-6.762%	300	+11,082.135%
2022-09-21	7.8740	7.8740	7.8740	7.8525	-1.616%	427	+10,325.979%
2022-09-12	7.9990	7.9990	7.9990	7.9815	+0.802%	332	+10,157.470%
2022-09-07	7.9550	7.9550	7.9550	7.9180	-1.179%	561	+10,239.732%
2022-09-01	8.0210	8.0210	8.0210	8.0125	-1.850%	948	+10,117.785%
2022-08-24	8.2000	8.2000	8.2000	8.1635	-1.012%	4,838	+9,928.787%
2022-08-23	8.2500	8.2570	8.2500	8.2470	-0.127%	5,628	+9,827.246%
2022-08-22	8.3300	8.3300	8.2910	8.2575	-4.166%	6,118	+9,814.623%
2022-08-15	8.6120	8.6120	8.6120	8.6165	+0.215%	398	+9,401.538%
2022-08-12	8.5980	8.5980	8.5980	8.5980	-1.501%	19	+9,421.982%
2022-08-01	8.6800	8.6800	8.6800	8.7290	+0.686%	767	+9,279.081%
2022-07-29	8.6530	8.6530	8.6530	8.6695	+0.931%	375	+9,343.451%
2022-07-22	8.5780	8.5800	8.5780	8.5895	+2.592%	20,000	+9,431.405%
2022-07-19	8.4000	8.4000	8.4000	8.3725	-4.095%	3,238	+9,678.441%
2022-05-23	8.7700	8.7700	8.7700	8.7300	-0.456%	260	+9,278.007%
2022-05-20	8.8080	8.8080	8.8080	8.7700	-0.691%	33,515	+9,235.234%
2022-05-17	8.8570	8.8570	8.8000	8.8310	+0.261%	6,007	+9,170.751%
2022-05-11	8.8490	8.8490	8.8490	8.8080	+0.680%	4,122	+9,194.959%
2022-05-03	8.8000	8.8000	8.8000	8.7485	-0.945%	3,456	+9,258.176%
2022-04-28	8.8200	8.8200	8.8200	8.8320	-1.401%	533	+9,169.701%
2022-04-14	8.9840	8.9840	8.9840	8.9575	-0.483%	557	+9,039.827%
2022-04-12	9.0190	9.0210	9.0190	9.0010	-0.205%	3,080	+8,995.656%
2022-04-08	9.0340	9.0340	9.0340	9.0195	-0.535%	8,460	+8,977.000%
2022-04-06	9.0720	9.0720	9.0720	9.0680	-0.652%	1,091	+8,928.452%
2022-04-01	9.1260	9.1490	9.1260	9.1275	+0.529%	16,172	+8,869.597%
2022-03-30	9.1000	9.1010	9.0980	9.0795	+0.088%	58,046	+8,917.016%
2022-03-28	9.0980	9.0980	9.0980	9.0715	+0.132%	2,396	+8,924.968%
2022-03-24	9.0380	9.0380	9.0380	9.0595	+0.388%	4,000	+8,936.923%
2022-03-23	9.0400	9.0400	9.0400	9.0245	+0.022%	242	+8,971.971%
2022-03-16	9.0600	9.0600	9.0600	9.0225	+0.189%	2,467	+8,973.982%
2022-03-15	9.0260	9.0260	9.0260	9.0055	-0.128%	4,170	+8,991.111%
2022-03-14	9.0550	9.0550	9.0550	9.0170	-0.743%	1,475	+8,979.516%
2022-03-11	9.1020	9.1120	9.1020	9.0845	+0.304%	50,698	+8,912.053%
2022-03-10	9.1260	9.1260	9.0870	9.0570	-0.176%	5,109	+8,939.417%
2022-03-09	9.0720	9.0720	9.0720	9.0730	+0.221%	4,141	+8,923.476%
2022-03-08	9.1860	9.1860	9.1860	9.0530	-1.028%	722	+8,943.411%
2022-03-07	9.2960	9.2960	9.2960	9.1470	-1.513%	6,869	+8,850.476%
2022-03-04	9.2950	9.3770	9.2950	9.2875	+0.634%	4,854	+8,715.074%
2022-03-03	9.2530	9.2530	9.2530	9.2290	-1.939%	3,379	+8,770.950%
2022-03-01	9.4050	9.4050	9.4050	9.4115	+2.847%	843	+8,598.932%
2022-02-28	9.2400	9.2400	9.2400	9.1510	-0.027%	2,185	+8,846.563%
2022-02-25	9.1830	9.1830	9.1830	9.1535	+0.555%	1,900	+8,844.120%
2022-02-24	9.2280	9.2300	9.2280	9.1030	-0.828%	8,008	+8,893.738%
2022-02-23	9.2070	9.2070	9.2070	9.1790	+0.322%	2,079	+8,819.272%
2022-02-22	9.2060	9.2060	9.1880	9.1495	-0.754%	1,016	+8,848.030%
2022-02-21	9.2620	9.2620	9.2010	9.2190	-0.162%	1,206	+8,780.573%
2022-02-18	9.2250	9.2250	9.2250	9.2340	+0.430%	625	+8,766.147%
2022-02-17	9.2300	9.2300	9.2300	9.1945	+0.333%	3,216	+8,804.236%
2022-02-16	9.1640	9.1640	9.1640	9.1640	+0.516%	6,687	+8,833.872%
2022-02-15	9.1510	9.1510	9.1510	9.1170	+0.314%	236	+8,879.928%
2022-02-14	9.1610	9.1660	9.1610	9.0885	-0.694%	447	+8,908.087%
2022-02-11	9.2080	9.2080	9.2080	9.1520	-0.754%	759	+8,845.586%
2022-02-10	9.2940	9.2940	9.2550	9.2215	-0.695%	1,932	+8,778.165%
2022-02-09	9.2980	9.2980	9.2980	9.2860	+0.990%	65	+8,716.498%
2022-02-08	9.2380	9.2380	9.2340	9.1950	+0.311%	11,637	+8,803.752%
2022-02-07	9.1510	9.1510	9.1510	9.1665	+0.493%	584	+8,831.435%
2022-02-04	9.2260	9.2260	9.2260	9.1215	-0.945%	496	+8,875.497%
2022-02-03	9.4300	9.4300	9.4300	9.2085	-2.509%	3,386	+8,790.699%
2022-02-02	9.4160	9.4160	9.4160	9.4455	+0.623%	783	+8,567.620%
2022-02-01	9.4270	9.4270	9.4270	9.3870	+0.197%	950	+8,621.636%
2022-01-31	9.4240	9.4240	9.4190	9.3685	-0.499%	1,073	+8,638.859%
2022-01-28	9.4410	9.4410	9.4410	9.4155	-0.470%	296,383	+8,595.237%
2022-01-27	9.4680	9.4680	9.4680	9.4600	-0.300%	1,033	+8,554.334%
2022-01-26	9.5130	9.5130	9.5130	9.4885	-0.210%	2,931	+8,528.340%
2022-01-25	9.5250	9.5250	9.5250	9.5085	-0.424%	482	+8,510.191%
2022-01-21	9.5530	9.5530	9.5530	9.5490	+0.252%	126	+8,473.673%
2022-01-20	9.5380	9.5380	9.5380	9.5250	-0.089%	2,201	+8,495.276%
2022-01-18	9.5750	9.5750	9.5750	9.5335	-0.470%	29,417	+8,487.612%
2022-01-17	9.6090	9.6090	9.6090	9.5785	-0.281%	458	+8,447.267%
2022-01-14	9.6370	9.6370	9.6370	9.6055	-0.285%	239	+8,423.242%
2022-01-13	9.6280	9.6280	9.6280	9.6330	-0.670%	510	+8,398.910%
2022-01-12	9.7100	9.7100	9.7100	9.6980	+0.279%	543	+8,341.947%
2022-01-11	9.6910	9.6910	9.6910	9.6710	+0.124%	887	+8,365.515%
2022-01-06	9.6990	9.6990	9.6990	9.6590	-0.587%	1,623	+8,376.033%
2022-01-05	9.7270	9.7270	9.7270	9.7160	+0.196%	1,482	+8,326.307%
2022-01-04	9.7520	9.7520	9.7520	9.6970	-0.803%	409	+8,342.817%
2021-12-31	9.8170	9.8170	9.8170	9.7755	+0.061%	51	+8,275.019%
2021-12-30	9.7850	9.7850	9.7850	9.7695	+0.200%	303	+8,280.163%
2021-12-29	9.7850	9.7850	9.7850	9.7500	-0.449%	556	+8,296.923%
2021-12-24	9.8250	9.8250	9.8250	9.7940	+0.179%	665	+8,259.200%
2021-12-23	9.8100	9.8100	9.8100	9.7765	-0.972%	1,420	+8,274.163%
2021-12-20	9.9240	9.9240	9.9100	9.8725	-0.091%	4,530	+8,192.732%
2021-12-17	9.9140	9.9140	9.9140	9.8815	+0.672%	279	+8,185.179%
2021-11-18	9.8290	9.8290	9.8290	9.8155	-0.818%	6,139	+8,240.889%
2021-11-08	9.9110	9.9120	9.9110	9.8965	+1.607%	764	+8,172.622%
2021-11-02	9.7590	9.7590	9.7520	9.7400	+0.402%	26,469	+8,305.544%
2021-10-26	9.7190	9.7190	9.7190	9.7010	+0.243%	4,983	+8,339.336%
2021-10-25	9.6830	9.6850	9.6820	9.6775	+0.243%	1,242	+8,359.830%
2021-10-19	9.6750	9.6750	9.6730	9.6540	-0.031%	657	+8,380.423%
2021-10-18	9.6740	9.6740	9.6730	9.6570	-0.238%	3,168	+8,377.788%
2021-10-15	9.7130	9.7130	9.6990	9.6800	-0.165%	12,424	+8,357.645%
2021-10-13	9.7050	9.7050	9.7050	9.6960	+0.821%	9,128	+8,343.688%
2021-10-08	9.6560	9.6560	9.6560	9.6170	-0.630%	296	+8,413.050%
2021-10-07	9.6980	9.7020	9.6980	9.6780	-0.616%	1,358	+8,359.392%
2021-10-01	9.7520	9.7520	9.7520	9.7380	-0.450%	604	+8,307.270%
2021-09-29	9.7980	9.7980	9.7980	9.7820	-0.285%	730	+8,269.454%
2021-09-27	9.8200	9.8200	9.8170	9.8100	-0.315%	8,201	+8,245.566%
2021-09-23	9.8540	9.8540	9.8540	9.8410	-0.721%	3,152	+8,219.276%
2021-09-20	9.9260	9.9260	9.9260	9.9125	+0.258%	12,072	+8,159.269%
2021-09-17	9.9290	9.9290	9.8960	9.8870	-0.593%	8,572	+8,180.570%
2021-09-13	9.9560	9.9560	9.9560	9.9460	+0.010%	2,500	+8,131.450%
2021-09-10	9.9600	9.9600	9.9600	9.9450	-0.070%	9,000	+8,132.278%
2021-09-09	9.9630	9.9630	9.9630	9.9520	+0.171%	8,192	+8,126.487%
2021-09-07	9.9560	9.9560	9.9560	9.9350	-0.351%	216	+8,140.564%
2021-09-06	9.9680	9.9680	9.9680	9.9700	+0.040%	4,738	+8,111.635%
2021-08-26	9.9770	9.9770	9.9770	9.9660	-0.030%	9,028	+8,114.931%
2021-08-25	9.9800	9.9800	9.9800	9.9690	-0.280%	7,000	+8,112.459%
2021-08-18	10.0080	10.0080	10.0080	9.9970	+0.100%	2,000	+8,089.457%

.dark-mode .kdrWVN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kdrWVN{ color: #333333; background-color: white; border: 2px solid #333333; }GBPCL&G GBP CORP BOND SCRND ETF GBP DISTstock LSE

GBPC
L&G GBP CORP BOND SCRND ETF GBP DIST
stock LSE