Market data

Select a section

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

(DPAY)
Sector: n/a
$8.23
$-0.00 -0.02
Last updated: 17:01:41

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 $8.21 $8.67 $7.95 $8.23 0
17/07/2025 $8.21 $8.57 $7.79 $8.23 0
16/07/2025 $8.21 $8.27 $8.13 $8.13 45,129
15/07/2025 $8.21 $8.23 $8.18 $8.18 9,026
14/07/2025 $7.77 $8.71 $8.09 $8.25 0
11/07/2025 $7.77 $8.89 $8.10 $8.36 0
10/07/2025 $7.77 $8.92 $8.11 $8.51 0
09/07/2025 $7.77 $8.94 $8.17 $8.48 0
08/07/2025 $7.77 $8.97 $8.48 $8.50 0
07/07/2025 $7.77 $8.94 $8.18 $8.56 0
04/07/2025 $7.77 $8.95 $8.16 $8.51 0
03/07/2025 $7.77 $8.87 $8.15 $8.57 0
02/07/2025 $7.77 $8.79 $8.07 $8.48 0
01/07/2025 $7.77 $8.83 $8.07 $8.47 0
30/06/2025 $7.77 $8.62 $8.06 $8.42 0
27/06/2025 $7.77 $8.83 $8.08 $8.41 0
26/06/2025 $7.77 $8.80 $8.04 $8.42 0
25/06/2025 $7.77 $8.85 $8.11 $8.38 0
24/06/2025 $7.77 $8.65 $7.90 $8.47 0
23/06/2025 $7.77 $8.45 $7.69 $8.16 0
20/06/2025 $7.77 $8.37 $7.70 $8.05 0
19/06/2025 $7.77 $8.35 $7.63 $7.85 0
18/06/2025 $7.77 $8.43 $7.64 $8.06 0
17/06/2025 $7.77 $8.44 $7.91 $8.03 0
16/06/2025 $7.77 $8.36 $7.90 $8.08 0
13/06/2025 $7.77 $8.45 $7.65 $7.95 0
12/06/2025 $7.77 $8.52 $7.90 $8.13 0
11/06/2025 $7.77 $8.62 $7.84 $8.25 0
10/06/2025 $7.77 $8.50 $7.78 $8.19 0
09/06/2025 $7.77 $8.42 $7.71 $8.05 0
06/06/2025 $7.77 $8.38 $7.64 $7.95 0
05/06/2025 $7.77 $8.28 $7.55 $7.99 0
04/06/2025 $7.77 $8.23 $7.80 $7.86 0
03/06/2025 $7.77 $7.82 $7.76 $7.82 45,129
02/06/2025 $7.69 $8.11 $7.37 $7.73 0
30/05/2025 $7.69 $7.77 $7.63 $7.73 0
29/05/2025 $7.69 $7.89 $7.42 $7.75 0
28/05/2025 $7.69 $8.10 $7.56 $7.68 0
27/05/2025 $7.69 $7.73 $7.68 $7.73 41,271
26/05/2025 $7.36 $7.63 $7.42 $7.55 0
23/05/2025 $7.36 $7.63 $7.42 $7.55 0
22/05/2025 $7.36 $8.00 $7.28 $7.61 0
21/05/2025 $7.36 $8.11 $7.38 $7.69 0
20/05/2025 $7.36 $8.13 $7.45 $7.76 0
19/05/2025 $7.36 $8.11 $7.39 $7.75 0
16/05/2025 $7.36 $8.07 $7.35 $7.73 0
15/05/2025 $7.36 $8.14 $7.46 $7.67 0
14/05/2025 $7.36 $8.16 $7.45 $7.77 0
13/05/2025 $7.36 $7.78 $7.76 $7.78 20
12/05/2025 $7.36 $8.05 $7.33 $7.73 0
09/05/2025 $7.36 $7.93 $7.23 $7.58 0
08/05/2025 $7.36 $7.76 $7.10 $7.52 0
07/05/2025 $7.36 $7.36 $7.32 $7.32 5,234
06/05/2025 $7.26 $7.63 $6.93 $7.35 0
05/05/2025 $7.26 $7.65 $7.03 $7.28 0
02/05/2025 $7.26 $7.65 $7.03 $7.28 0
01/05/2025 $7.26 $7.55 $6.93 $7.30 0
30/04/2025 $7.26 $7.58 $6.99 $7.22 0
29/04/2025 $7.26 $7.27 $7.24 $7.27 41,271
28/04/2025 $6.86 $7.56 $6.91 $7.18 0
25/04/2025 $6.86 $7.53 $6.88 $7.19 0
24/04/2025 $6.86 $7.49 $7.06 $7.18 0
23/04/2025 $6.86 $7.19 $7.17 $7.17 50,119
22/04/2025 $6.86 $7.01 $6.86 $7.00 15,036
21/04/2025 $6.97 $7.31 $6.59 $6.90 0
18/04/2025 $6.97 $7.31 $6.59 $6.90 0
17/04/2025 $6.97 $7.31 $6.59 $6.90 0
16/04/2025 $6.97 $6.99 $6.98 $6.98 50,119
15/04/2025 $6.97 $6.98 $6.93 $6.95 20,048
14/04/2025 $7.06 $7.07 $6.72 $6.91 0
11/04/2025 $7.06 $7.06 $6.60 $6.72 0
10/04/2025 $7.06 $7.06 $6.35 $6.71 0
09/04/2025 $7.06 $6.54 $6.16 $6.35 0
08/04/2025 $7.06 $6.77 $6.36 $6.54 0
07/04/2025 $7.06 $6.64 $6.05 $6.36 0
04/04/2025 $7.06 $6.93 $6.34 $6.55 0
03/04/2025 $7.06 $7.19 $6.87 $6.91 0
02/04/2025 $7.06 $7.23 $7.00 $7.19 0
01/04/2025 $7.06 $7.16 $7.06 $7.16 61,521
31/03/2025 $7.42 $7.18 $6.93 $7.04 0
28/03/2025 $7.42 $7.39 $7.08 $7.14 0
27/03/2025 $7.42 $7.46 $7.21 $7.36 0
26/03/2025 $7.42 $7.40 $7.39 $7.39 61,521
25/03/2025 $7.42 $7.48 $7.41 $7.45 36,534
24/03/2025 $7.06 $7.53 $7.31 $7.42 0
21/03/2025 $7.06 $7.42 $7.18 $7.35 0
20/03/2025 $7.06 $7.57 $7.25 $7.41 0
19/03/2025 $7.06 $7.42 $7.18 $7.37 0
18/03/2025 $7.06 $7.35 $7.17 $7.23 0
17/03/2025 $7.06 $7.21 $7.06 $7.21 15
14/03/2025 $7.00 $7.12 $7.00 $7.12 5,496
13/03/2025 $7.01 $7.01 $7.00 $7.00 1,049
12/03/2025 $6.97 $7.05 $6.97 $7.05 192
11/03/2025 $7.36 $7.17 $6.95 $7.02 0
10/03/2025 $7.36 $7.35 $7.08 $7.17 0
07/03/2025 $7.36 $7.36 $7.23 $7.23 10,640
06/03/2025 $7.50 $7.60 $7.35 $7.49 0
05/03/2025 $7.50 $7.52 $7.31 $7.39 0
04/03/2025 $7.50 $7.50 $7.27 $7.27 3,914
03/03/2025 $7.90 $7.87 $7.61 $7.71 0
28/02/2025 $7.90 $7.83 $7.46 $7.62 0
27/02/2025 $7.90 $7.91 $7.67 $7.83 0
26/02/2025 $7.90 $7.85 $7.84 $7.85 63,077
25/02/2025 $7.90 $7.90 $7.82 $7.82 44,155
24/02/2025 $8.41 $8.09 $7.71 $7.89 0
21/02/2025 $8.41 $8.34 $7.95 $8.00 0
20/02/2025 $8.41 $8.43 $8.10 $8.16 0
19/02/2025 $8.41 $8.57 $8.19 $8.27 0
18/02/2025 $8.41 $8.59 $8.33 $8.45 0
17/02/2025 $8.41 $8.45 $8.41 $8.45 1
14/02/2025 $8.36 $8.38 $8.36 $8.38 22,007
13/02/2025 $8.25 $8.34 $8.25 $8.34 5,138
12/02/2025 $8.15 $8.37 $8.12 $8.23 0
11/02/2025 $8.15 $8.40 $8.20 $8.25 0
10/02/2025 $8.15 $8.47 $8.24 $8.39 0
07/02/2025 $8.15 $8.51 $8.21 $8.31 0
06/02/2025 $8.15 $8.54 $8.23 $8.36 0
05/02/2025 $8.15 $8.52 $8.25 $8.36 0
04/02/2025 $8.15 $8.42 $8.14 $8.23 0
03/02/2025 $8.15 $8.23 $8.14 $8.23 15
31/01/2025 $8.45 $8.45 $8.44 $8.44 13,140
30/01/2025 $8.17 $8.52 $8.25 $8.44 0
29/01/2025 $8.17 $8.42 $8.21 $8.30 0
28/01/2025 $8.17 $8.33 $8.16 $8.31 0
27/01/2025 $8.17 $8.33 $7.96 $8.22 0
24/01/2025 $8.17 $8.29 $8.12 $8.26 0
23/01/2025 $8.17 $8.22 $8.08 $8.12 0
22/01/2025 $8.17 $8.28 $8.05 $8.19 0
21/01/2025 $8.17 $8.19 $8.15 $8.15 63,077
20/01/2025 $7.82 $8.30 $8.02 $8.17 0

Market data

Select a section