Legal & General Ucits ETF Public Limited Company L&G Digital Payments Uc...

(DPAG)
Sector: n/a
662.05p
4.15p 0.63
Last updated: 12:31:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 632.10p 657.90p 651.59p 647.55p 830
21/11/2024 632.10p 647.55p 632.10p 633.70p 4
20/11/2024 636.10p 636.10p 633.70p 633.70p 1
19/11/2024 616.80p 637.80p 621.55p 632.35p 0
18/11/2024 616.80p 633.95p 628.44p 633.95p 3,329
15/11/2024 616.80p 638.00p 620.95p 631.40p 0
14/11/2024 616.80p 652.90p 625.10p 631.40p 0
13/11/2024 616.80p 644.90p 643.90p 644.90p 127
12/11/2024 616.80p 644.60p 639.95p 639.95p 5
11/11/2024 616.80p 636.30p 633.70p 636.30p 1
08/11/2024 616.80p 619.25p 614.93p 619.25p 506
07/11/2024 570.30p 617.40p 614.50p 614.50p 1
06/11/2024 570.30p 612.70p 604.80p 612.70p 4
05/11/2024 570.30p 586.90p 572.25p 581.40p 0
04/11/2024 570.30p 583.40p 582.50p 582.50p 6
01/11/2024 570.30p 580.95p 578.00p 580.95p 4
31/10/2024 570.30p 586.90p 581.30p 586.70p 2
30/10/2024 570.30p 583.70p 575.48p 580.25p 3,941
29/10/2024 570.30p 582.70p 580.25p 580.25p 25
28/10/2024 570.30p 589.00p 569.75p 575.25p 0
25/10/2024 570.30p 570.30p 569.75p 574.70p 1,600
24/10/2024 574.20p 582.30p 562.15p 574.70p 0
23/10/2024 574.20p 580.50p 565.25p 574.70p 0
22/10/2024 574.20p 582.90p 566.30p 573.50p 0
21/10/2024 574.20p 585.60p 573.95p 573.95p 366
18/10/2024 574.60p 580.20p 580.20p 580.20p 1
17/10/2024 574.60p 578.65p 574.60p 578.65p 1,128
16/10/2024 569.00p 583.45p 569.45p 578.70p 0
15/10/2024 569.00p 576.10p 573.35p 573.35p 2
14/10/2024 569.00p 569.70p 569.00p 569.70p 2
11/10/2024 550.70p 574.90p 554.85p 566.75p 0
10/10/2024 550.70p 563.10p 557.00p 563.10p 1
09/10/2024 550.70p 566.95p 552.05p 561.25p 0
08/10/2024 550.70p 556.85p 555.90p 556.85p 1
07/10/2024 550.70p 557.40p 552.20p 552.70p 896
04/10/2024 550.70p 551.80p 548.55p 548.55p 131
03/10/2024 550.70p 547.90p 543.15p 543.15p 2
02/10/2024 550.70p 552.15p 537.30p 539.85p 0
01/10/2024 550.70p 557.80p 540.10p 542.05p 0
30/09/2024 550.70p 555.85p 541.25p 551.40p 0
27/09/2024 550.70p 553.35p 550.70p 553.35p 500
26/09/2024 543.50p 546.20p 543.50p 546.20p 400
25/09/2024 549.90p 542.67p 540.95p 540.95p 2,579
24/09/2024 549.90p 560.90p 545.90p 546.00p 0
23/09/2024 549.90p 555.40p 549.90p 551.50p 1,308
20/09/2024 551.10p 557.31p 551.10p 554.80p 681
19/09/2024 557.20p 559.00p 557.20p 558.10p 1,471
18/09/2024 554.60p 552.80p 549.25p 549.25p 2
17/09/2024 554.60p 558.20p 550.30p 558.20p 156
16/09/2024 534.50p 554.20p 540.05p 544.65p 0
13/09/2024 534.50p 549.95p 539.75p 540.70p 0
12/09/2024 534.50p 548.20p 535.40p 532.20p 0
11/09/2024 534.50p 544.75p 526.20p 532.20p 0
10/09/2024 534.50p 530.85p 529.10p 530.85p 1
09/09/2024 534.50p 538.90p 532.80p 536.80p 3
06/09/2024 534.50p 538.10p 525.80p 525.80p 6
05/09/2024 542.00p 542.00p 535.55p 535.55p 8
04/09/2024 541.90p 543.10p 541.90p 543.10p 42
03/09/2024 548.20p 553.70p 548.20p 552.35p 299
02/09/2024 551.70p 555.70p 554.15p 554.25p 1
30/08/2024 551.70p 559.10p 551.70p 554.25p 212
29/08/2024 551.60p 555.95p 549.50p 555.95p 5,270
28/08/2024 545.70p 555.15p 540.20p 544.60p 0
27/08/2024 545.70p 548.60p 546.25p 546.25p 1
26/08/2024 545.70p 561.90p 545.35p 551.85p 0
23/08/2024 545.70p 561.90p 545.35p 551.85p 0
22/08/2024 545.70p 561.90p 545.35p 551.85p 0
21/08/2024 545.70p 548.30p 545.70p 548.30p 24
20/08/2024 553.40p 564.85p 549.10p 553.25p 0
19/08/2024 553.40p 558.40p 553.40p 556.05p 124
16/08/2024 551.40p 554.65p 551.40p 554.65p 9
15/08/2024 535.30p 552.95p 535.35p 550.20p 0
14/08/2024 535.30p 539.10p 535.30p 539.10p 5,443
13/08/2024 529.50p 538.10p 518.70p 536.90p 0
12/08/2024 529.50p 531.50p 530.25p 530.25p 1
09/08/2024 529.50p 531.20p 529.50p 531.20p 60
08/08/2024 531.60p 536.40p 531.60p 536.40p 19,702
07/08/2024 519.10p 539.10p 519.65p 527.70p 0
06/08/2024 519.10p 524.00p 519.10p 521.55p 2,269
05/08/2024 496.85p 511.80p 496.85p 511.80p 14,322
02/08/2024 542.60p 541.45p 519.10p 522.05p 0
01/08/2024 542.60p 564.20p 542.55p 550.90p 0
31/07/2024 542.60p 563.50p 548.35p 554.40p 0
30/07/2024 542.60p 551.59p 548.50p 548.50p 1,812
29/07/2024 542.60p 554.20p 547.65p 547.65p 521
26/07/2024 542.60p 546.40p 542.60p 539.60p 117
25/07/2024 544.10p 539.60p 535.50p 539.60p 3
24/07/2024 544.10p 553.50p 537.20p 541.20p 0
23/07/2024 544.10p 551.70p 545.40p 549.45p 23
22/07/2024 544.10p 553.90p 538.20p 544.65p 0
19/07/2024 544.10p 545.60p 541.80p 541.80p 2
18/07/2024 544.10p 560.95p 545.95p 550.50p 0
17/07/2024 544.10p 551.85p 550.09p 551.85p 4,546
16/07/2024 544.10p 564.75p 540.25p 551.95p 0
15/07/2024 544.10p 544.10p 540.25p 540.25p 2
12/07/2024 538.20p 541.60p 538.20p 541.60p 100
11/07/2024 535.60p 538.90p 535.60p 536.90p 3,253
10/07/2024 535.50p 550.95p 528.25p 533.55p 0
09/07/2024 535.50p 536.25p 528.10p 536.25p 1
08/07/2024 535.50p 538.20p 535.50p 538.20p 405
05/07/2024 536.10p 538.45p 536.10p 538.45p 605
04/07/2024 532.30p 540.30p 538.25p 538.25p 4
03/07/2024 532.30p 545.55p 531.50p 538.35p 0
02/07/2024 532.30p 535.95p 532.30p 535.95p 35
01/07/2024 532.80p 537.00p 536.75p 536.75p 1
28/06/2024 532.80p 546.50p 534.05p 537.55p 0
27/06/2024 532.80p 535.45p 532.80p 535.45p 11
26/06/2024 523.40p 535.35p 523.65p 531.20p 0
25/06/2024 523.40p 538.15p 521.00p 530.35p 0
24/06/2024 523.40p 530.65p 528.80p 530.65p 25
21/06/2024 523.40p 533.55p 519.35p 525.75p 0
20/06/2024 523.40p 525.15p 523.40p 525.15p 11,172
19/06/2024 525.10p 530.95p 517.45p 523.30p 0
18/06/2024 525.10p 529.20p 525.10p 528.15p 477
17/06/2024 525.70p 527.00p 523.50p 524.45p 4,553
14/06/2024 532.70p 529.10p 526.40p 529.10p 5
13/06/2024 532.70p 532.70p 530.50p 530.50p 949
12/06/2024 538.70p 553.85p 533.10p 541.60p 0
11/06/2024 538.70p 545.30p 530.65p 536.80p 0
10/06/2024 538.70p 547.50p 524.50p 538.55p 0
07/06/2024 538.70p 545.70p 534.00p 543.10p 0
06/06/2024 538.70p 543.30p 538.70p 542.35p 8
05/06/2024 531.90p 538.05p 532.80p 538.05p 258
04/06/2024 531.90p 538.30p 525.90p 532.20p 260
03/06/2024 531.90p 540.67p 531.90p 535.85p 1,235
31/05/2024 532.60p 541.15p 529.40p 532.75p 0
30/05/2024 532.60p 538.00p 532.60p 537.65p 172
29/05/2024 555.50p 540.35p 529.10p 536.85p 0
28/05/2024 555.50p 551.55p 536.50p 544.80p 0
27/05/2024 555.50p 544.80p 543.75p 543.75p 1