Market data

Select a section

Legal & General UCITS ETF Public Limited Company L&G Longer Dated All Co...

(CMFP)
Sector: n/a
1,836.50p
7.50p 0.41
Last updated: 16:35:29

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/07/2025 1,834.50p 1,837.50p 1,831.16p 1,836.50p 436
16/07/2025 1,824.50p 1,836.50p 1,829.00p 1,829.00p 811
15/07/2025 1,824.50p 1,835.25p 1,821.60p 1,835.25p 1,114
14/07/2025 1,824.50p 1,838.00p 1,823.72p 1,824.50p 10,688
11/07/2025 1,823.50p 1,826.50p 1,802.87p 1,826.50p 12,534
10/07/2025 1,794.00p 1,801.00p 1,791.90p 1,798.75p 10,500
09/07/2025 1,786.50p 1,795.50p 1,785.66p 1,789.00p 10,030
08/07/2025 1,780.50p 1,789.68p 1,780.50p 1,786.75p 7,204
07/07/2025 1,769.00p 1,787.72p 1,768.50p 1,776.25p 869
04/07/2025 1,769.00p 1,788.00p 1,769.00p 1,786.75p 1,410
03/07/2025 1,801.00p 1,801.28p 1,789.75p 1,789.75p 5,383
02/07/2025 1,772.00p 1,790.28p 1,755.00p 1,785.25p 1,579
01/07/2025 1,760.50p 1,762.00p 1,753.00p 1,758.25p 3,009
30/06/2025 1,761.50p 1,769.23p 1,761.41p 1,764.00p 39,031
27/06/2025 1,767.00p 1,767.73p 1,762.83p 1,766.00p 11,229
26/06/2025 1,771.00p 1,777.50p 1,761.00p 1,766.75p 3,236
25/06/2025 1,804.00p 1,789.01p 1,774.24p 1,779.75p 610
24/06/2025 1,804.00p 1,805.00p 1,785.50p 1,785.50p 483
23/06/2025 1,880.00p 1,880.00p 1,850.00p 1,851.75p 2,006
20/06/2025 1,874.00p 1,875.00p 1,866.33p 1,867.00p 2,172
19/06/2025 1,876.50p 1,885.74p 1,857.00p 1,883.00p 15,148
18/06/2025 1,870.50p 1,880.50p 1,863.00p 1,866.25p 3,417
17/06/2025 1,836.50p 1,855.00p 1,835.39p 1,855.00p 2,937
16/06/2025 1,818.50p 1,847.50p 1,814.78p 1,821.75p 3,556
13/06/2025 1,814.50p 1,833.80p 1,812.80p 1,818.50p 2,799
12/06/2025 1,817.00p 1,817.00p 1,792.49p 1,798.00p 6,155
11/06/2025 1,805.50p 1,804.55p 1,794.00p 1,796.00p 1,429
10/06/2025 1,805.50p 1,807.50p 1,798.16p 1,800.50p 2,063
09/06/2025 1,797.00p 1,801.00p 1,790.50p 1,799.00p 6,351
06/06/2025 1,796.50p 1,810.60p 1,794.50p 1,801.00p 8,007
05/06/2025 1,790.00p 1,796.10p 1,784.50p 1,789.50p 3,296
04/06/2025 1,776.50p 1,788.00p 1,776.50p 1,777.25p 13,304
03/06/2025 1,771.50p 1,784.00p 1,768.40p 1,784.00p 1,870
02/06/2025 1,771.50p 1,778.00p 1,763.50p 1,777.50p 1,803
30/05/2025 1,762.00p 1,774.00p 1,748.25p 1,748.25p 1,078
29/05/2025 1,767.50p 1,777.56p 1,756.50p 1,758.75p 7,370
28/05/2025 1,773.50p 1,786.95p 1,773.50p 1,774.50p 1,512
27/05/2025 1,772.00p 1,776.79p 1,768.28p 1,773.00p 2,014
26/05/2025 1,790.00p 1,791.30p 1,775.06p 1,788.50p 877
23/05/2025 1,790.00p 1,791.30p 1,775.06p 1,788.50p 877
22/05/2025 1,790.00p 1,791.23p 1,778.92p 1,785.50p 3,669
21/05/2025 1,791.00p 1,803.75p 1,795.73p 1,797.75p 396
20/05/2025 1,791.00p 1,791.00p 1,768.28p 1,789.50p 2,662
19/05/2025 1,773.00p 1,796.50p 1,772.22p 1,776.50p 4,869
16/05/2025 1,790.50p 1,792.00p 1,784.75p 1,792.00p 2,999
15/05/2025 1,794.00p 1,795.78p 1,787.00p 1,787.00p 1,937
14/05/2025 1,817.50p 1,821.00p 1,807.22p 1,811.50p 9,005
13/05/2025 1,826.00p 1,826.28p 1,817.31p 1,820.00p 16,461
12/05/2025 1,801.50p 1,838.00p 1,818.75p 1,818.75p 2,113
09/05/2025 1,801.50p 1,810.45p 1,801.50p 1,810.00p 1,916
08/05/2025 1,794.00p 1,794.00p 1,787.83p 1,792.25p 4,211
07/05/2025 1,803.50p 1,803.50p 1,786.50p 1,786.50p 1,782
06/05/2025 1,800.50p 1,802.50p 1,790.00p 1,798.00p 13,676
05/05/2025 1,783.50p 1,791.00p 1,776.78p 1,781.75p 4,858
02/05/2025 1,783.50p 1,791.00p 1,776.78p 1,781.75p 4,858
01/05/2025 1,767.50p 1,770.50p 1,756.28p 1,766.50p 12,742
30/04/2025 1,771.50p 1,779.00p 1,767.50p 1,779.00p 13,098
29/04/2025 1,788.50p 1,792.00p 1,782.00p 1,782.00p 7,794
28/04/2025 1,797.00p 1,797.00p 1,786.28p 1,790.50p 2,631
25/04/2025 1,801.00p 1,803.50p 1,793.72p 1,794.50p 5,824
24/04/2025 1,797.50p 1,799.62p 1,790.03p 1,795.50p 89,592
23/04/2025 1,802.50p 1,803.75p 1,784.73p 1,789.75p 3,490
22/04/2025 1,807.00p 1,814.50p 1,788.20p 1,792.50p 14,222
21/04/2025 1,805.50p 1,808.75p 1,798.22p 1,808.50p 5,886
18/04/2025 1,805.50p 1,808.75p 1,798.22p 1,808.50p 5,886
17/04/2025 1,805.50p 1,808.75p 1,798.22p 1,808.50p 5,886
16/04/2025 1,784.50p 1,801.00p 1,772.44p 1,801.00p 1,166
15/04/2025 1,794.00p 1,794.00p 1,773.10p 1,777.50p 2,064
14/04/2025 1,788.00p 1,799.00p 1,787.00p 1,793.00p 3,947
11/04/2025 1,813.50p 1,799.50p 1,776.54p 1,799.50p 3,207
10/04/2025 1,813.50p 1,822.84p 1,795.60p 1,797.00p 596
09/04/2025 1,767.50p 1,775.73p 1,751.00p 1,770.50p 20,654
08/04/2025 1,802.00p 1,814.50p 1,793.00p 1,793.00p 55,908
07/04/2025 1,793.50p 1,821.00p 1,779.39p 1,811.50p 12,296
04/04/2025 1,854.00p 1,854.50p 1,796.78p 1,811.00p 22,940
03/04/2025 1,873.00p 1,874.00p 1,842.00p 1,858.00p 1,987
02/04/2025 1,923.00p 1,927.00p 1,918.00p 1,921.50p 24,729
01/04/2025 1,927.00p 1,929.00p 1,917.75p 1,927.50p 21,348
31/03/2025 1,916.00p 1,924.73p 1,911.43p 1,922.50p 14,248
28/03/2025 1,903.00p 1,907.14p 1,897.22p 1,905.00p 11,045
27/03/2025 1,899.50p 1,903.95p 1,895.78p 1,902.50p 19,028
26/03/2025 1,906.50p 1,916.28p 1,912.50p 1,912.50p 1,959
25/03/2025 1,906.50p 1,909.00p 1,898.00p 1,905.75p 2,713
24/03/2025 1,903.50p 1,926.50p 1,895.00p 1,901.25p 1,832
21/03/2025 1,906.50p 1,904.50p 1,898.78p 1,904.50p 1,725
20/03/2025 1,906.50p 1,910.17p 1,900.25p 1,900.25p 3,927
19/03/2025 1,896.00p 1,907.84p 1,895.39p 1,904.50p 348
18/03/2025 1,900.50p 1,910.17p 1,897.49p 1,900.50p 6,171
17/03/2025 1,903.50p 1,903.50p 1,891.00p 1,891.00p 19,002
14/03/2025 1,897.50p 1,898.23p 1,883.72p 1,888.25p 1,359
13/03/2025 1,875.50p 1,894.50p 1,875.50p 1,894.50p 2,120
12/03/2025 1,882.50p 1,890.00p 1,874.72p 1,876.50p 6,965
11/03/2025 1,888.50p 1,895.11p 1,885.22p 1,890.50p 3,190
10/03/2025 1,893.00p 1,901.50p 1,875.50p 1,893.50p 7,331
07/03/2025 1,886.00p 1,884.78p 1,869.70p 1,881.50p 1,403
06/03/2025 1,886.00p 1,886.00p 1,872.50p 1,879.75p 1,191
05/03/2025 1,886.00p 1,886.00p 1,875.12p 1,878.25p 2,701
04/03/2025 1,883.50p 1,893.50p 1,875.50p 1,893.50p 9,058
03/03/2025 1,901.50p 1,901.50p 1,889.72p 1,892.50p 895
28/02/2025 1,918.50p 1,919.00p 1,900.50p 1,900.50p 11,643
27/02/2025 1,922.00p 1,931.50p 1,915.00p 1,923.50p 10,610
26/02/2025 1,932.50p 1,935.33p 1,915.75p 1,915.75p 1,219
25/02/2025 1,942.50p 1,945.32p 1,920.50p 1,920.50p 457
24/02/2025 1,950.00p 1,950.34p 1,941.50p 1,945.00p 18,447
21/02/2025 1,968.00p 1,973.67p 1,961.22p 1,970.00p 3,319
20/02/2025 1,968.00p 1,984.24p 1,968.00p 1,972.75p 1,112
19/02/2025 1,970.00p 1,986.58p 1,970.00p 1,984.50p 9,370
18/02/2025 1,951.50p 1,959.00p 1,939.33p 1,959.00p 11,777
17/02/2025 1,949.00p 1,962.50p 1,931.91p 1,936.75p 65,004
14/02/2025 1,954.50p 1,963.76p 1,948.00p 1,948.00p 7,588
13/02/2025 1,960.50p 1,961.50p 1,954.60p 1,959.50p 62,436
12/02/2025 1,958.50p 1,974.50p 1,958.50p 1,969.00p 5,153
11/02/2025 1,978.50p 1,979.73p 1,966.50p 1,974.75p 19,449
10/02/2025 1,956.00p 1,972.00p 1,951.27p 1,972.00p 6,390
07/02/2025 1,931.50p 1,950.57p 1,944.73p 1,949.50p 1,723
06/02/2025 1,931.50p 1,952.23p 1,931.50p 1,920.50p 8,380
05/02/2025 1,925.50p 1,941.00p 1,916.78p 1,920.50p 1,956
04/02/2025 1,925.50p 1,929.50p 1,908.10p 1,928.25p 2,522
03/02/2025 1,938.50p 1,938.50p 1,928.25p 1,928.25p 6,411
31/01/2025 1,913.50p 1,916.06p 1,909.50p 1,913.50p 4,530
30/01/2025 1,913.50p 1,920.00p 1,907.94p 1,918.00p 2,897
29/01/2025 1,905.00p 1,920.00p 1,898.50p 1,917.00p 705
28/01/2025 1,900.50p 1,901.50p 1,897.00p 1,898.50p 1,696
27/01/2025 1,934.00p 1,900.45p 1,888.94p 1,890.50p 804
24/01/2025 1,934.00p 1,934.00p 1,911.22p 1,921.25p 3,759
23/01/2025 1,937.50p 1,946.50p 1,937.50p 1,938.00p 1,067
22/01/2025 1,933.50p 1,946.00p 1,930.83p 1,946.00p 1,121
21/01/2025 1,942.00p 1,959.00p 1,931.75p 1,937.25p 958
20/01/2025 1,963.00p 1,971.00p 1,926.91p 1,932.75p 4,293

Market data

Select a section