Market data

Select a section

Legal & General UCITS ETF Public Limited Company L&G Ecommerce Logistics...

(ECOG)
Sector: n/a
1,310.80p
3.30p 0.25
Last updated: 09:58:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/06/2025 1,301.40p 1,309.20p 1,301.40p 1,307.50p 385
16/06/2025 1,322.80p 1,324.40p 1,299.20p 1,307.60p 92
13/06/2025 1,302.20p 1,307.50p 1,302.20p 1,307.50p 100
12/06/2025 1,317.60p 1,317.60p 1,311.20p 1,313.40p 520
11/06/2025 1,315.00p 1,328.60p 1,321.13p 1,325.00p 163
10/06/2025 1,315.00p 1,323.80p 1,320.13p 1,321.70p 775
09/06/2025 1,315.00p 1,321.18p 1,319.50p 1,319.50p 1
06/06/2025 1,315.00p 1,318.76p 1,314.56p 1,316.50p 256
05/06/2025 1,303.40p 1,309.00p 1,303.40p 1,309.00p 394
04/06/2025 1,303.60p 1,309.32p 1,303.01p 1,309.10p 2,470
03/06/2025 1,287.00p 1,296.00p 1,292.76p 1,296.00p 3
02/06/2025 1,287.00p 1,291.20p 1,282.20p 1,289.20p 1,132
30/05/2025 1,309.40p 1,294.44p 1,293.70p 1,293.70p 347
29/05/2025 1,309.40p 1,309.40p 1,291.58p 1,295.50p 215
28/05/2025 1,296.00p 1,297.20p 1,291.50p 1,291.50p 655
27/05/2025 1,291.40p 1,295.70p 1,288.31p 1,295.70p 337
26/05/2025 1,287.20p 1,278.70p 1,276.84p 1,278.70p 1,800
23/05/2025 1,287.20p 1,278.70p 1,276.84p 1,278.70p 1,800
22/05/2025 1,287.20p 1,299.20p 1,283.60p 1,292.50p 1,323
21/05/2025 1,303.00p 1,303.40p 1,295.00p 1,300.40p 1,067
20/05/2025 1,311.20p 1,315.40p 1,309.33p 1,312.00p 1,491
19/05/2025 1,312.00p 1,314.40p 1,305.91p 1,312.00p 83
16/05/2025 1,312.00p 1,320.00p 1,312.00p 1,319.10p 14
15/05/2025 1,311.20p 1,317.70p 1,311.20p 1,317.70p 81
14/05/2025 1,321.20p 1,324.60p 1,314.98p 1,317.50p 3,724
13/05/2025 1,321.00p 1,329.40p 1,321.00p 1,329.10p 428
12/05/2025 1,292.20p 1,329.20p 1,292.20p 1,322.70p 473
09/05/2025 1,290.60p 1,292.80p 1,281.50p 1,281.50p 338
08/05/2025 1,285.20p 1,286.00p 1,274.82p 1,286.00p 304
07/05/2025 1,268.60p 1,268.60p 1,261.24p 1,268.20p 335
06/05/2025 1,262.40p 1,265.00p 1,257.42p 1,264.70p 4
05/05/2025 1,262.40p 1,269.16p 1,262.40p 1,266.20p 518
02/05/2025 1,262.40p 1,269.16p 1,262.40p 1,266.20p 518
01/05/2025 1,245.00p 1,254.70p 1,243.20p 1,254.70p 46
30/04/2025 1,245.00p 1,245.00p 1,229.16p 1,231.80p 132
29/04/2025 1,232.00p 1,236.30p 1,229.19p 1,236.30p 44
28/04/2025 1,232.00p 1,241.40p 1,231.00p 1,231.00p 1
25/04/2025 1,233.20p 1,238.14p 1,233.20p 1,237.20p 418
24/04/2025 1,213.20p 1,233.70p 1,213.20p 1,233.70p 14
23/04/2025 1,251.40p 1,251.40p 1,229.43p 1,238.40p 813
22/04/2025 1,189.80p 1,218.00p 1,189.80p 1,197.80p 80
21/04/2025 1,197.20p 1,205.60p 1,197.20p 1,201.30p 1,392
18/04/2025 1,197.20p 1,205.60p 1,197.20p 1,201.30p 1,392
17/04/2025 1,197.20p 1,205.60p 1,197.20p 1,201.30p 1,392
16/04/2025 1,198.80p 1,202.90p 1,195.35p 1,202.90p 300
15/04/2025 1,206.20p 1,214.21p 1,202.40p 1,208.40p 8,324
14/04/2025 1,237.80p 1,209.07p 1,201.20p 1,201.60p 87
11/04/2025 1,237.80p 1,237.80p 1,159.20p 1,173.30p 0
10/04/2025 1,237.80p 1,237.80p 1,183.20p 1,183.20p 128
09/04/2025 1,139.00p 1,143.83p 1,127.20p 1,127.20p 253
08/04/2025 1,175.60p 1,193.85p 1,173.90p 1,173.90p 261
07/04/2025 1,141.20p 1,170.96p 1,104.20p 1,157.70p 4,064
04/04/2025 1,218.80p 1,225.37p 1,165.40p 1,194.10p 1,109
03/04/2025 1,246.80p 1,246.80p 1,229.00p 1,231.20p 53
02/04/2025 1,303.40p 1,303.40p 1,281.70p 1,301.20p 3,865
01/04/2025 1,298.20p 1,301.80p 1,296.49p 1,301.80p 835
31/03/2025 1,282.20p 1,297.40p 1,279.74p 1,289.50p 49
28/03/2025 1,319.00p 1,319.20p 1,302.30p 1,302.30p 8
27/03/2025 1,325.40p 1,327.23p 1,324.00p 1,324.00p 107
26/03/2025 1,331.80p 1,334.80p 1,324.40p 1,324.40p 18
25/03/2025 1,328.40p 1,331.00p 1,326.50p 1,326.50p 1,914
24/03/2025 1,315.20p 1,328.40p 1,315.20p 1,323.10p 111
21/03/2025 1,309.20p 1,311.30p 1,308.60p 1,311.30p 808
20/03/2025 1,315.00p 1,332.40p 1,284.98p 1,317.30p 825
19/03/2025 1,320.40p 1,329.83p 1,320.40p 1,324.20p 163
18/03/2025 1,327.40p 1,327.40p 1,316.80p 1,316.80p 1
17/03/2025 1,307.80p 1,322.90p 1,301.80p 1,322.90p 3,154
14/03/2025 1,302.60p 1,317.80p 1,294.17p 1,317.80p 2,354
13/03/2025 1,295.20p 1,306.40p 1,291.60p 1,291.60p 1,222
12/03/2025 1,310.80p 1,310.80p 1,300.58p 1,307.90p 156
11/03/2025 1,318.00p 1,324.31p 1,302.60p 1,302.60p 101
10/03/2025 1,330.40p 1,335.00p 1,325.60p 1,326.20p 636
07/03/2025 1,348.40p 1,348.40p 1,334.50p 1,334.50p 8
06/03/2025 1,365.20p 1,367.40p 1,357.00p 1,360.00p 146
05/03/2025 1,355.60p 1,355.89p 1,305.20p 1,350.20p 1,132
04/03/2025 1,340.00p 1,340.80p 1,320.40p 1,320.40p 325
03/03/2025 1,389.40p 1,399.60p 1,385.30p 1,385.30p 52,924
28/02/2025 1,376.20p 1,380.50p 1,376.20p 1,380.10p 169
27/02/2025 1,402.20p 1,402.99p 1,394.54p 1,397.70p 257
26/02/2025 1,418.60p 1,421.03p 1,416.40p 1,416.40p 485
25/02/2025 1,407.60p 1,410.00p 1,397.10p 1,397.10p 216
24/02/2025 1,415.20p 1,421.20p 1,400.00p 1,400.00p 636
21/02/2025 1,428.00p 1,430.80p 1,415.20p 1,416.40p 797
20/02/2025 1,433.80p 1,433.80p 1,418.40p 1,420.90p 114
19/02/2025 1,444.20p 1,454.00p 1,429.40p 1,432.50p 3,599
18/02/2025 1,455.60p 1,457.40p 1,444.00p 1,457.40p 608
17/02/2025 1,458.20p 1,462.80p 1,455.20p 1,456.40p 182
14/02/2025 1,439.20p 1,451.40p 1,446.00p 1,451.40p 78
13/02/2025 1,439.20p 1,447.80p 1,439.20p 1,440.40p 165
12/02/2025 1,449.60p 1,453.60p 1,440.40p 1,440.40p 449
11/02/2025 1,453.00p 1,458.00p 1,406.63p 1,447.20p 1,049
10/02/2025 1,439.20p 1,450.36p 1,439.20p 1,449.20p 199
07/02/2025 1,433.00p 1,436.80p 1,432.50p 1,432.50p 14
06/02/2025 1,435.00p 1,442.80p 1,435.00p 1,405.00p 188
05/02/2025 1,433.80p 1,433.80p 1,405.00p 1,405.00p 199
04/02/2025 1,410.00p 1,435.72p 1,410.00p 1,403.40p 873
03/02/2025 1,398.40p 1,416.40p 1,398.40p 1,403.40p 493
31/01/2025 1,445.00p 1,445.40p 1,437.20p 1,437.20p 65
30/01/2025 1,437.60p 1,442.40p 1,435.00p 1,437.50p 262
29/01/2025 1,453.40p 1,453.40p 1,432.60p 1,432.60p 736
28/01/2025 1,423.80p 1,447.40p 1,423.80p 1,444.20p 137
27/01/2025 1,409.40p 1,428.10p 1,392.60p 1,428.10p 1,123
24/01/2025 1,457.60p 1,457.60p 1,421.20p 1,424.70p 416
23/01/2025 1,430.60p 1,430.60p 1,421.60p 1,424.10p 2,120
22/01/2025 1,427.20p 1,429.80p 1,422.00p 1,426.70p 807
21/01/2025 1,420.00p 1,423.00p 1,414.00p 1,416.80p 806
20/01/2025 1,413.00p 1,413.19p 1,412.00p 1,413.10p 287
17/01/2025 1,410.80p 1,417.50p 1,405.00p 1,417.50p 787
16/01/2025 1,396.40p 1,404.20p 1,396.40p 1,392.90p 205
15/01/2025 1,386.00p 1,392.90p 1,381.00p 1,392.90p 19
14/01/2025 1,371.80p 1,382.40p 1,375.60p 1,375.60p 6,052
13/01/2025 1,371.80p 1,371.80p 1,361.00p 1,364.80p 434
10/01/2025 1,369.40p 1,376.20p 1,360.00p 1,364.70p 6,099
09/01/2025 1,380.60p 1,392.08p 1,376.39p 1,381.30p 4,273
08/01/2025 1,371.80p 1,374.10p 1,367.60p 1,374.10p 471
07/01/2025 1,368.80p 1,368.81p 1,365.40p 1,365.40p 524
06/01/2025 1,368.80p 1,381.20p 1,367.89p 1,375.70p 3,669
03/01/2025 1,363.40p 1,367.10p 1,362.50p 1,367.10p 20,140
02/01/2025 1,365.80p 1,375.60p 1,361.78p 1,372.60p 1,797
01/01/2025 1,350.40p 1,361.20p 1,350.40p 1,357.60p 19
31/12/2024 1,350.40p 1,361.20p 1,350.40p 1,357.60p 19
30/12/2024 1,358.20p 1,385.20p 1,342.60p 1,342.60p 154
27/12/2024 1,366.20p 1,374.80p 1,354.40p 1,355.90p 849
26/12/2024 1,372.20p 1,372.20p 1,364.30p 1,364.30p 6
25/12/2024 1,372.20p 1,372.20p 1,364.30p 1,364.30p 6
24/12/2024 1,372.20p 1,372.20p 1,364.30p 1,364.30p 6
23/12/2024 1,368.00p 1,368.00p 1,354.40p 1,360.00p 40
20/12/2024 1,348.20p 1,363.70p 1,348.20p 1,363.70p 77
19/12/2024 1,359.60p 1,368.80p 1,339.00p 1,339.00p 553
18/12/2024 1,395.00p 1,395.49p 1,380.50p 1,380.50p 26

Market data

Select a section