Legal & General Ucits ETF Public Limited Company L&G Digital Payments Uc...
(DPAY)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
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
|