Market data

Select a section

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

(DPAY)
Sector: n/a
$8.15
$0.06 0.70
Last updated: 17:00:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $7.82 $8.21 $8.04 $8.15 0
16/01/2025 $7.82 $8.19 $7.98 $8.03 0
15/01/2025 $7.82 $8.03 $8.03 $8.03 85,039
14/01/2025 $7.82 $7.85 $7.82 $7.84 73,032
13/01/2025 $8.18 $7.85 $7.62 $7.72 0
10/01/2025 $8.18 $8.14 $7.75 $7.81 0
09/01/2025 $8.18 $8.17 $7.88 $8.00 0
08/01/2025 $8.18 $8.22 $7.91 $8.01 0
07/01/2025 $8.18 $8.20 $8.11 $8.11 85,039
06/01/2025 $8.19 $8.21 $8.19 $8.21 1
03/01/2025 $8.05 $8.23 $7.99 $8.12 0
02/01/2025 $8.05 $8.20 $8.02 $8.12 0
01/01/2025 $8.05 $8.10 $8.00 $8.09 0
31/12/2024 $8.05 $8.10 $8.00 $8.09 0
30/12/2024 $8.05 $8.19 $7.92 $8.00 0
27/12/2024 $8.05 $8.12 $8.10 $8.10 78,070
26/12/2024 $8.05 $8.09 $8.03 $8.09 78,070
25/12/2024 $8.05 $8.09 $8.03 $8.09 78,070
24/12/2024 $8.05 $8.09 $8.03 $8.09 78,070
23/12/2024 $7.92 $8.22 $8.03 $8.06 0
20/12/2024 $7.92 $8.15 $7.92 $8.15 100
19/12/2024 $8.09 $8.09 $8.08 $8.08 12,983
18/12/2024 $8.29 $8.44 $8.28 $8.39 0
17/12/2024 $8.29 $8.44 $8.26 $8.36 0
16/12/2024 $8.29 $8.36 $8.17 $8.32 0
13/12/2024 $8.29 $8.41 $8.23 $8.28 0
12/12/2024 $8.29 $8.43 $8.25 $8.32 0
11/12/2024 $8.29 $8.41 $8.20 $8.32 0
10/12/2024 $8.29 $8.41 $8.23 $8.32 0
09/12/2024 $8.29 $8.61 $8.34 $8.39 0
06/12/2024 $8.29 $8.56 $8.31 $8.44 0
05/12/2024 $8.29 $8.64 $8.41 $8.44 0
04/12/2024 $8.29 $8.59 $8.40 $8.49 0
03/12/2024 $8.29 $8.53 $8.33 $8.41 0
02/12/2024 $8.29 $8.58 $8.31 $8.41 0
29/11/2024 $8.29 $8.55 $8.36 $8.44 0
28/11/2024 $8.29 $8.53 $8.36 $8.44 0
27/11/2024 $8.29 $8.58 $8.31 $8.36 0
26/11/2024 $8.29 $8.47 $8.25 $8.38 0
25/11/2024 $8.29 $8.38 $8.29 $8.38 3,060
22/11/2024 $8.23 $8.32 $8.06 $8.15 0
21/11/2024 $8.23 $8.19 $8.00 $8.15 0
20/11/2024 $8.23 $8.11 $7.87 $8.02 0
19/11/2024 $8.23 $8.08 $7.88 $8.01 0
18/11/2024 $8.23 $8.06 $7.92 $8.05 0
15/11/2024 $8.23 $8.06 $7.86 $8.03 0
14/11/2024 $8.23 $8.27 $7.92 $8.03 0
13/11/2024 $8.23 $8.30 $8.07 $8.23 0
12/11/2024 $8.23 $8.23 $8.18 $8.18 98,071
11/11/2024 $7.45 $8.30 $8.00 $8.19 0
08/11/2024 $7.45 $8.08 $7.89 $8.00 0
07/11/2024 $7.45 $8.10 $7.83 $7.98 0
06/11/2024 $7.45 $7.99 $7.64 $7.83 0
05/11/2024 $7.45 $7.56 $7.45 $7.56 74,314
04/11/2024 $7.53 $7.67 $7.41 $7.55 0
01/11/2024 $7.53 $7.53 $7.52 $7.52 2
31/10/2024 $7.41 $7.71 $7.41 $7.56 0
30/10/2024 $7.41 $7.66 $7.46 $7.57 0
29/10/2024 $7.41 $7.62 $7.43 $7.53 0
28/10/2024 $7.41 $7.65 $7.36 $7.52 0
25/10/2024 $7.41 $7.53 $7.31 $7.39 0
24/10/2024 $7.41 $7.53 $7.31 $7.43 0
23/10/2024 $7.41 $7.53 $7.31 $7.43 0
22/10/2024 $7.41 $7.59 $7.36 $7.43 0
21/10/2024 $7.41 $7.64 $7.42 $7.49 0
18/10/2024 $7.41 $7.66 $7.44 $7.55 0
17/10/2024 $7.41 $7.65 $7.43 $7.50 0
16/10/2024 $7.41 $7.63 $7.37 $7.52 0
15/10/2024 $7.41 $7.59 $7.40 $7.51 0
14/10/2024 $7.41 $7.53 $7.34 $7.44 0
11/10/2024 $7.24 $7.52 $7.26 $7.41 0
10/10/2024 $7.24 $7.41 $7.21 $7.32 0
09/10/2024 $7.24 $7.41 $7.23 $7.37 0
08/10/2024 $7.24 $7.37 $7.16 $7.27 0
07/10/2024 $7.24 $7.34 $7.14 $7.25 0
04/10/2024 $7.24 $7.31 $7.11 $7.18 0
03/10/2024 $7.24 $7.22 $7.05 $7.13 0
02/10/2024 $7.24 $7.34 $7.13 $7.20 0
01/10/2024 $7.24 $7.43 $7.18 $7.22 0
30/09/2024 $7.24 $7.45 $7.24 $7.36 0
27/09/2024 $7.24 $7.55 $7.28 $7.40 0
26/09/2024 $7.24 $7.46 $7.22 $7.33 0
25/09/2024 $7.24 $7.43 $7.17 $7.22 0
24/09/2024 $7.24 $7.50 $7.27 $7.34 0
23/09/2024 $7.24 $7.50 $7.31 $7.35 0
20/09/2024 $7.24 $7.56 $7.32 $7.37 0
19/09/2024 $7.24 $7.57 $7.36 $7.42 0
18/09/2024 $7.24 $7.38 $7.23 $7.28 0
17/09/2024 $7.24 $7.34 $7.32 $7.32 74,314
16/09/2024 $7.24 $7.24 $7.14 $7.14 74,314
13/09/2024 $6.92 $7.22 $7.05 $7.07 0
12/09/2024 $6.92 $7.16 $6.89 $6.89 0
11/09/2024 $6.92 $7.11 $6.84 $6.89 0
10/09/2024 $6.92 $7.13 $6.89 $6.95 0
09/09/2024 $6.92 $6.99 $6.92 $6.99 86,646
06/09/2024 $7.16 $7.17 $6.91 $6.91 0
05/09/2024 $7.16 $7.17 $7.00 $7.05 0
04/09/2024 $7.16 $7.21 $7.02 $7.14 0
03/09/2024 $7.16 $7.31 $7.16 $7.21 0
02/09/2024 $7.16 $7.37 $7.16 $7.28 0
30/08/2024 $7.16 $7.41 $7.23 $7.28 0
29/08/2024 $7.16 $7.32 $7.15 $7.31 0
28/08/2024 $7.16 $7.34 $7.15 $7.23 0
27/08/2024 $7.16 $7.39 $7.19 $7.23 0
26/08/2024 $7.16 $7.38 $7.14 $7.18 0
23/08/2024 $7.16 $7.38 $7.14 $7.18 0
22/08/2024 $7.16 $7.38 $7.14 $7.18 0
21/08/2024 $7.16 $7.31 $7.12 $7.17 0
20/08/2024 $7.16 $7.34 $7.17 $7.19 0
19/08/2024 $7.16 $7.22 $7.16 $7.22 36,397
16/08/2024 $7.11 $7.22 $7.02 $7.15 0
15/08/2024 $7.11 $7.11 $7.08 $7.08 70
14/08/2024 $6.85 $7.09 $6.85 $6.92 0
13/08/2024 $6.85 $6.90 $6.64 $6.88 0
12/08/2024 $6.85 $6.85 $6.78 $6.78 123,043
09/08/2024 $6.79 $6.89 $6.69 $6.78 0
08/08/2024 $6.79 $6.80 $6.79 $6.80 3,007
07/08/2024 $6.60 $6.86 $6.60 $6.73 0
06/08/2024 $6.37 $6.76 $6.37 $6.60 0
05/08/2024 $6.37 $6.53 $6.37 $6.53 1
02/08/2024 $7.07 $6.95 $6.64 $6.68 0
01/08/2024 $7.07 $7.07 $6.99 $6.99 954
31/07/2024 $6.98 $7.24 $7.01 $7.12 0
30/07/2024 $6.98 $7.17 $6.99 $7.04 0
29/07/2024 $6.98 $7.17 $6.98 $7.02 0
26/07/2024 $6.98 $7.11 $6.94 $6.95 0
25/07/2024 $6.98 $7.04 $6.82 $6.95 0
24/07/2024 $6.98 $7.13 $6.92 $6.99 0
23/07/2024 $6.98 $7.24 $6.97 $7.11 0
22/07/2024 $6.98 $7.03 $6.98 $7.03 97,066
19/07/2024 $7.11 $7.15 $6.93 $6.98 0
18/07/2024 $7.11 $7.14 $7.11 $7.14 210

Market data

Select a section