Market data

Select a section

Legal & General UCITS ETF Public Limited Company Multistrat Enhanced Com...

(ECGH)
Sector: n/a
1,026.80p
-17.60p -1.69
Last updated: 16:35:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/06/2025 1,054.60p 1,062.60p 1,041.20p 1,044.40p 64,137
23/06/2025 1,096.40p 1,108.25p 1,078.40p 1,078.40p 53,130
20/06/2025 1,117.80p 1,117.80p 1,095.80p 1,096.50p 30,643
19/06/2025 1,098.40p 1,116.80p 1,079.59p 1,105.10p 31,916
18/06/2025 1,094.80p 1,106.20p 1,084.00p 1,096.40p 48,834
17/06/2025 1,081.40p 1,099.80p 1,071.80p 1,071.80p 85,671
16/06/2025 1,086.60p 1,087.88p 1,064.00p 1,070.20p 32,877
13/06/2025 1,069.20p 1,084.86p 1,067.80p 1,075.40p 19,174
12/06/2025 1,056.80p 1,064.00p 1,048.72p 1,055.00p 80,588
11/06/2025 1,049.00p 1,058.50p 1,043.40p 1,058.50p 57,082
10/06/2025 1,050.00p 1,055.80p 1,047.23p 1,055.80p 36,709
09/06/2025 1,044.60p 1,053.00p 1,044.40p 1,053.00p 11,811
06/06/2025 1,042.00p 1,047.50p 1,038.80p 1,047.50p 6,351
05/06/2025 1,030.20p 1,049.60p 1,002.68p 1,040.90p 15,953
04/06/2025 1,032.40p 1,037.40p 1,027.83p 1,037.10p 57,325
03/06/2025 1,024.00p 1,034.17p 1,023.60p 1,033.00p 16,421
02/06/2025 1,024.20p 1,032.80p 1,024.20p 1,031.30p 42,277
30/05/2025 1,016.60p 1,024.00p 997.90p 997.90p 25,833
29/05/2025 1,031.40p 1,037.00p 1,014.12p 1,019.50p 42,216
28/05/2025 1,029.00p 1,039.64p 1,012.40p 1,027.80p 41,648
27/05/2025 1,032.60p 1,033.80p 1,015.40p 1,029.10p 32,110
26/05/2025 1,034.40p 1,049.07p 1,017.54p 1,032.80p 27,614
23/05/2025 1,034.40p 1,049.07p 1,017.54p 1,032.80p 27,614
22/05/2025 1,029.60p 1,032.00p 1,023.20p 1,030.80p 4,600
21/05/2025 1,039.60p 1,057.46p 1,032.60p 1,038.80p 46,552
20/05/2025 1,028.40p 1,039.06p 1,021.53p 1,035.60p 42,726
19/05/2025 1,030.80p 1,036.20p 1,021.80p 1,029.00p 28,960
16/05/2025 1,025.80p 1,035.85p 1,009.60p 1,026.80p 48,178
15/05/2025 1,029.80p 1,039.63p 1,025.00p 1,028.50p 65,924
14/05/2025 1,050.40p 1,056.80p 1,038.60p 1,044.80p 30,519
13/05/2025 1,040.60p 1,056.60p 1,030.20p 1,042.70p 40,052
12/05/2025 1,041.60p 1,047.00p 1,024.34p 1,038.10p 27,841
09/05/2025 1,030.80p 1,048.50p 1,028.40p 1,048.50p 37,427
08/05/2025 1,016.00p 1,040.40p 1,016.00p 1,040.40p 32,743
07/05/2025 1,031.40p 1,034.60p 1,020.30p 1,020.30p 46,826
06/05/2025 1,024.00p 1,033.20p 1,022.60p 1,029.50p 41,637
05/05/2025 1,011.80p 1,031.80p 1,009.20p 1,031.80p 31,334
02/05/2025 1,011.80p 1,031.80p 1,009.20p 1,031.80p 31,334
01/05/2025 1,005.20p 1,011.20p 998.13p 1,007.50p 47,417
30/04/2025 1,014.20p 1,018.80p 1,012.40p 1,012.90p 47,639
29/04/2025 1,026.00p 1,031.57p 1,022.80p 1,024.10p 55,250
28/04/2025 1,023.20p 1,030.97p 1,022.63p 1,026.80p 40,788
25/04/2025 1,029.80p 1,045.80p 1,023.00p 1,025.60p 57,975
24/04/2025 1,023.80p 1,025.80p 1,021.40p 1,021.40p 28,356
23/04/2025 1,028.00p 1,060.02p 1,015.40p 1,018.00p 34,827
22/04/2025 1,022.00p 1,028.00p 1,019.40p 1,024.80p 38,004
21/04/2025 1,024.20p 1,027.00p 1,020.82p 1,025.60p 55,936
18/04/2025 1,024.20p 1,027.00p 1,020.82p 1,025.60p 55,936
17/04/2025 1,024.20p 1,027.00p 1,020.82p 1,025.60p 55,936
16/04/2025 1,006.20p 1,020.00p 979.50p 1,018.50p 69,507
15/04/2025 1,006.60p 1,042.40p 1,001.40p 1,004.80p 14,614
14/04/2025 1,007.40p 1,029.20p 1,007.40p 1,008.20p 59,724
11/04/2025 995.20p 1,000.20p 989.50p 997.10p 31,696
10/04/2025 1,009.80p 1,027.24p 990.50p 1,012.00p 68,806
09/04/2025 971.90p 973.40p 949.60p 962.10p 41,176
08/04/2025 999.40p 1,011.40p 988.70p 992.90p 53,444
07/04/2025 1,000.60p 1,023.00p 995.47p 999.55p 44,020
04/04/2025 1,070.60p 1,070.60p 1,010.43p 1,019.40p 43,663
03/04/2025 1,072.00p 1,095.40p 1,038.53p 1,062.80p 63,224
02/04/2025 1,086.20p 1,091.80p 1,084.00p 1,088.80p 56,387
01/04/2025 1,089.20p 1,091.20p 1,083.40p 1,088.80p 51,867
28/03/2025 1,076.80p 1,109.53p 1,070.60p 1,074.50p 51,839
27/03/2025 1,075.00p 1,076.40p 1,071.80p 1,076.40p 55,521
26/03/2025 1,081.80p 1,082.80p 1,078.20p 1,081.80p 53,383
25/03/2025 1,078.60p 1,083.60p 1,076.00p 1,079.00p 55,458
24/03/2025 1,077.60p 1,080.97p 1,045.05p 1,078.00p 53,526
21/03/2025 1,075.40p 1,078.38p 1,068.20p 1,068.20p 24,546
20/03/2025 1,078.80p 1,081.00p 1,073.40p 1,073.80p 48,543
19/03/2025 1,071.80p 1,079.58p 1,068.00p 1,068.00p 71,429
18/03/2025 1,075.20p 1,094.80p 1,070.00p 1,070.00p 79,392
17/03/2025 1,068.20p 1,078.60p 1,068.20p 1,078.60p 26,468
14/03/2025 1,065.80p 1,067.20p 1,057.80p 1,060.30p 11,639
13/03/2025 1,062.00p 1,068.40p 1,057.00p 1,065.60p 39,856
12/03/2025 1,060.00p 1,064.90p 1,026.40p 1,064.90p 67,085
11/03/2025 1,060.20p 1,076.83p 1,058.63p 1,065.60p 30,345
10/03/2025 1,063.40p 1,068.80p 1,058.40p 1,060.50p 25,961
07/03/2025 1,057.00p 1,062.00p 1,051.20p 1,057.60p 37,676
06/03/2025 1,057.40p 1,091.20p 1,049.00p 1,050.70p 56,218
05/03/2025 1,056.80p 1,058.20p 1,048.20p 1,049.50p 34,538
04/03/2025 1,049.20p 1,054.20p 1,045.20p 1,046.80p 107,953
03/03/2025 1,057.40p 1,061.60p 1,054.20p 1,056.40p 29,791
28/02/2025 1,065.60p 1,065.60p 1,055.40p 1,059.10p 19,288
27/02/2025 1,067.60p 1,073.80p 1,066.80p 1,069.00p 24,831
26/02/2025 1,076.20p 1,077.57p 1,068.00p 1,069.30p 43,796
25/02/2025 1,085.00p 1,085.00p 1,068.70p 1,068.70p 23,891
24/02/2025 1,084.00p 1,088.20p 1,082.10p 1,082.10p 23,553
21/02/2025 1,097.60p 1,100.02p 1,091.20p 1,092.60p 15,170
20/02/2025 1,101.80p 1,103.20p 1,097.44p 1,098.40p 26,669
19/02/2025 1,098.60p 1,106.20p 1,070.00p 1,104.50p 36,948
18/02/2025 1,091.60p 1,112.60p 1,086.48p 1,094.80p 17,312
17/02/2025 1,087.00p 1,091.40p 1,086.80p 1,087.80p 24,138
14/02/2025 1,098.20p 1,099.89p 1,084.60p 1,084.60p 20,159
13/02/2025 1,084.60p 1,093.99p 1,076.60p 1,076.60p 42,437
12/02/2025 1,088.00p 1,092.60p 1,085.80p 1,085.80p 21,306
11/02/2025 1,090.80p 1,093.60p 1,088.00p 1,088.00p 48,136
10/02/2025 1,080.20p 1,086.80p 1,075.20p 1,075.20p 44,422
07/02/2025 1,076.60p 1,079.80p 1,070.40p 1,076.10p 36,404
06/02/2025 1,080.80p 1,081.40p 1,072.97p 1,075.90p 24,586
05/02/2025 1,075.00p 1,076.91p 1,072.17p 1,075.90p 41,601
04/02/2025 1,066.00p 1,074.80p 1,061.62p 1,069.40p 18,206
03/02/2025 1,065.00p 1,073.17p 1,064.80p 1,069.40p 15,541
31/01/2025 1,063.20p 1,068.17p 1,059.71p 1,065.30p 18,199
30/01/2025 1,066.20p 1,070.40p 1,061.80p 1,070.40p 22,878
29/01/2025 1,065.00p 1,068.70p 1,059.00p 1,067.90p 38,122
28/01/2025 1,059.20p 1,075.84p 1,054.20p 1,059.80p 14,478
27/01/2025 1,058.20p 1,065.80p 1,053.60p 1,055.10p 25,445
24/01/2025 1,062.60p 1,081.20p 1,061.60p 1,065.00p 11,289
23/01/2025 1,060.20p 1,067.20p 1,060.00p 1,065.30p 14,249
22/01/2025 1,055.40p 1,094.20p 1,055.40p 1,063.20p 44,410
21/01/2025 1,060.80p 1,060.97p 1,053.60p 1,059.60p 30,820
20/01/2025 1,063.20p 1,064.40p 1,056.80p 1,059.70p 21,373
17/01/2025 1,068.40p 1,068.40p 1,060.20p 1,062.80p 32,523
16/01/2025 1,068.60p 1,069.17p 1,059.80p 1,065.20p 23,678
15/01/2025 1,057.80p 1,065.20p 1,054.00p 1,065.20p 33,867
14/01/2025 1,059.80p 1,059.80p 1,053.83p 1,055.60p 34,403
13/01/2025 1,060.20p 1,061.80p 1,054.37p 1,057.70p 48,496
10/01/2025 1,038.40p 1,052.80p 1,038.40p 1,046.10p 31,625
09/01/2025 1,026.00p 1,034.80p 1,026.00p 1,034.50p 53,511
08/01/2025 1,033.60p 1,038.20p 1,029.20p 1,029.80p 36,334
07/01/2025 1,024.20p 1,034.80p 1,024.20p 1,032.60p 82,007
06/01/2025 1,028.20p 1,039.00p 1,028.00p 1,032.60p 27,317
03/01/2025 1,024.40p 1,029.40p 1,024.40p 1,027.70p 35,055
02/01/2025 1,024.00p 1,033.50p 1,024.00p 1,033.50p 13,032
01/01/2025 1,020.00p 1,020.00p 1,015.80p 1,016.70p 39,480
31/12/2024 1,020.00p 1,020.00p 1,015.80p 1,016.70p 39,480
30/12/2024 1,015.80p 1,021.40p 1,015.20p 1,015.60p 31,387
27/12/2024 1,011.00p 1,016.60p 1,011.00p 1,016.60p 15,209
26/12/2024 1,013.80p 1,015.52p 1,010.65p 1,012.30p 8,818
25/12/2024 1,013.80p 1,015.52p 1,010.65p 1,012.30p 8,818

Market data

Select a section