Legal & General UCITS ETF Public Limited Company
(ENCD)
Sector: n/a
Historic Prices - up to 10 years
|
11/04/2025
|
$9.43
|
$9.43
|
$9.42
|
$9.42
|
2,773
|
|
10/04/2025
|
$9.44
|
$9.44
|
$9.41
|
$9.41
|
5,250
|
|
09/04/2025
|
$9.11
|
$9.11
|
$9.11
|
$9.10
|
5,250
|
|
08/04/2025
|
$9.46
|
$9.46
|
$9.37
|
$9.37
|
1,232
|
|
07/04/2025
|
$9.90
|
$9.67
|
$9.31
|
$9.44
|
0
|
|
04/04/2025
|
$9.90
|
$9.90
|
$9.63
|
$9.63
|
3,000
|
|
03/04/2025
|
$10.09
|
$10.10
|
$10.03
|
$10.03
|
5,581
|
|
02/04/2025
|
$10.27
|
$10.28
|
$10.27
|
$10.28
|
142
|
|
01/04/2025
|
$10.19
|
$10.38
|
$10.15
|
$10.28
|
0
|
|
31/03/2025
|
$10.19
|
$10.34
|
$10.11
|
$10.25
|
0
|
|
28/03/2025
|
$10.19
|
$10.19
|
$10.13
|
$10.14
|
10,130
|
|
27/03/2025
|
$10.15
|
$10.16
|
$10.15
|
$10.16
|
1,462
|
|
26/03/2025
|
$10.24
|
$10.24
|
$10.20
|
$10.19
|
2,295
|
|
25/03/2025
|
$10.20
|
$10.30
|
$10.03
|
$10.18
|
0
|
|
24/03/2025
|
$10.20
|
$10.27
|
$10.04
|
$10.19
|
0
|
|
21/03/2025
|
$10.20
|
$10.25
|
$10.05
|
$10.16
|
0
|
|
20/03/2025
|
$10.20
|
$10.20
|
$10.00
|
$10.18
|
20,451
|
|
19/03/2025
|
$10.11
|
$10.25
|
$10.02
|
$10.16
|
0
|
|
18/03/2025
|
$10.11
|
$10.30
|
$10.07
|
$10.14
|
0
|
|
17/03/2025
|
$10.11
|
$10.12
|
$10.11
|
$10.12
|
979
|
|
14/03/2025
|
$10.07
|
$10.15
|
$9.91
|
$10.01
|
0
|
|
13/03/2025
|
$10.07
|
$10.07
|
$10.05
|
$10.05
|
7,420
|
|
12/03/2025
|
$10.10
|
$10.16
|
$10.10
|
$10.16
|
586
|
|
11/03/2025
|
$10.15
|
$10.17
|
$10.15
|
$10.16
|
3,723
|
|
10/03/2025
|
$10.16
|
$10.16
|
$10.13
|
$10.13
|
718
|
|
07/03/2025
|
$10.13
|
$10.21
|
$9.97
|
$10.12
|
0
|
|
06/03/2025
|
$10.13
|
$10.17
|
$9.94
|
$10.03
|
0
|
|
05/03/2025
|
$10.13
|
$10.20
|
$9.94
|
$10.03
|
0
|
|
04/03/2025
|
$10.13
|
$10.16
|
$9.90
|
$10.00
|
0
|
|
03/03/2025
|
$10.13
|
$10.23
|
$10.00
|
$10.10
|
0
|
|
28/02/2025
|
$10.13
|
$10.17
|
$10.12
|
$10.12
|
5,136
|
|
27/02/2025
|
$10.23
|
$10.23
|
$10.21
|
$10.22
|
1,619
|
|
26/02/2025
|
$10.29
|
$10.29
|
$10.22
|
$10.22
|
1,315
|
|
25/02/2025
|
$10.48
|
$10.48
|
$10.22
|
$10.22
|
3,722
|
|
24/02/2025
|
$10.39
|
$10.39
|
$10.36
|
$10.36
|
792
|
|
21/02/2025
|
$10.54
|
$10.45
|
$10.38
|
$10.44
|
5,167
|
|
20/02/2025
|
$10.54
|
$10.54
|
$10.54
|
$10.54
|
17,000
|
|
19/02/2025
|
$10.45
|
$10.64
|
$10.46
|
$10.56
|
0
|
|
18/02/2025
|
$10.45
|
$10.53
|
$10.36
|
$10.46
|
0
|
|
17/02/2025
|
$10.45
|
$10.45
|
$10.40
|
$10.40
|
2,000
|
|
14/02/2025
|
$10.49
|
$10.49
|
$10.44
|
$10.44
|
410
|
|
13/02/2025
|
$10.40
|
$10.44
|
$10.25
|
$10.44
|
4,326
|
|
12/02/2025
|
$10.41
|
$10.43
|
$10.41
|
$10.40
|
7,817
|
|
11/02/2025
|
$10.42
|
$10.44
|
$10.42
|
$10.44
|
709
|
|
10/02/2025
|
$10.27
|
$10.39
|
$10.27
|
$10.39
|
83
|
|
07/02/2025
|
$10.32
|
$10.32
|
$10.27
|
$10.27
|
2,497
|
|
06/02/2025
|
$10.32
|
$10.32
|
$10.28
|
$10.26
|
2,500
|
|
05/02/2025
|
$10.26
|
$10.27
|
$10.26
|
$10.26
|
3,300
|
|
04/02/2025
|
$10.18
|
$10.33
|
$10.18
|
$10.22
|
8,000
|
|
03/02/2025
|
$10.21
|
$10.23
|
$10.21
|
$10.22
|
330
|
|
31/01/2025
|
$10.10
|
$10.25
|
$10.09
|
$10.18
|
0
|
|
30/01/2025
|
$10.10
|
$10.30
|
$10.03
|
$10.23
|
0
|
|
29/01/2025
|
$10.10
|
$10.28
|
$10.09
|
$10.21
|
0
|
|
28/01/2025
|
$10.10
|
$10.13
|
$10.10
|
$10.13
|
1,124
|
|
27/01/2025
|
$10.15
|
$10.25
|
$10.04
|
$10.09
|
0
|
|
24/01/2025
|
$10.15
|
$10.31
|
$10.12
|
$10.20
|
0
|
|
23/01/2025
|
$10.15
|
$10.17
|
$10.15
|
$10.17
|
1,200
|
|
22/01/2025
|
$10.14
|
$10.25
|
$10.03
|
$10.15
|
0
|
|
21/01/2025
|
$10.14
|
$10.14
|
$10.13
|
$10.13
|
470
|
|
20/01/2025
|
$10.15
|
$10.15
|
$10.12
|
$10.12
|
2,101
|
|
17/01/2025
|
$10.09
|
$10.29
|
$10.06
|
$10.16
|
0
|
|
16/01/2025
|
$10.09
|
$10.30
|
$10.09
|
$10.19
|
0
|
|
15/01/2025
|
$10.09
|
$10.19
|
$10.09
|
$10.19
|
110
|
|
14/01/2025
|
$9.96
|
$10.24
|
$9.94
|
$10.11
|
0
|
|
13/01/2025
|
$9.96
|
$10.23
|
$9.97
|
$10.12
|
0
|
|
10/01/2025
|
$9.96
|
$10.01
|
$9.96
|
$10.01
|
5,000
|
|
09/01/2025
|
$9.81
|
$9.98
|
$9.76
|
$9.90
|
0
|
|
08/01/2025
|
$9.81
|
$10.00
|
$9.73
|
$9.86
|
0
|
|
07/01/2025
|
$9.81
|
$9.88
|
$9.81
|
$9.88
|
691
|
|
06/01/2025
|
$9.66
|
$10.00
|
$9.74
|
$9.88
|
0
|
|
03/01/2025
|
$9.66
|
$9.94
|
$9.73
|
$9.84
|
0
|
|
02/01/2025
|
$9.66
|
$9.99
|
$9.71
|
$9.90
|
0
|
|
01/01/2025
|
$9.66
|
$9.83
|
$9.67
|
$9.73
|
0
|
|
31/12/2024
|
$9.66
|
$9.83
|
$9.67
|
$9.73
|
0
|
|
30/12/2024
|
$9.66
|
$9.87
|
$9.65
|
$9.72
|
0
|
|
27/12/2024
|
$9.66
|
$9.86
|
$9.58
|
$9.73
|
0
|
|
26/12/2024
|
$9.66
|
$9.77
|
$9.62
|
$9.69
|
0
|
|
25/12/2024
|
$9.66
|
$9.77
|
$9.62
|
$9.69
|
0
|
|
24/12/2024
|
$9.66
|
$9.77
|
$9.62
|
$9.69
|
0
|
|
23/12/2024
|
$9.66
|
$9.76
|
$9.53
|
$9.65
|
0
|
|
20/12/2024
|
$9.66
|
$9.73
|
$9.50
|
$9.64
|
0
|
|
19/12/2024
|
$9.66
|
$9.66
|
$9.60
|
$9.60
|
15,639
|
|
18/12/2024
|
$9.80
|
$9.86
|
$9.61
|
$9.71
|
0
|
|
17/12/2024
|
$9.80
|
$9.82
|
$9.58
|
$9.66
|
0
|
|
16/12/2024
|
$9.80
|
$9.81
|
$9.77
|
$9.79
|
3,100
|
|
13/12/2024
|
$9.82
|
$9.82
|
$9.80
|
$9.80
|
1,643
|
|
12/12/2024
|
$9.87
|
$9.87
|
$9.77
|
$9.95
|
1,657
|
|
11/12/2024
|
$9.98
|
$10.07
|
$9.85
|
$9.95
|
0
|
|
10/12/2024
|
$9.98
|
$9.98
|
$9.97
|
$9.97
|
8,786
|
|
09/12/2024
|
$9.90
|
$9.93
|
$9.90
|
$9.93
|
4,646
|
|
06/12/2024
|
$9.85
|
$9.84
|
$9.80
|
$9.80
|
8,786
|
|
05/12/2024
|
$9.85
|
$9.94
|
$9.67
|
$9.84
|
0
|
|
04/12/2024
|
$9.85
|
$9.85
|
$9.83
|
$9.83
|
195
|
|
03/12/2024
|
$9.77
|
$9.91
|
$9.67
|
$9.73
|
0
|
|
02/12/2024
|
$9.77
|
$9.77
|
$9.73
|
$9.73
|
1,009
|
|
29/11/2024
|
$9.84
|
$9.97
|
$9.77
|
$9.87
|
0
|
|
28/11/2024
|
$9.84
|
$9.94
|
$9.79
|
$9.85
|
0
|
|
27/11/2024
|
$9.84
|
$9.96
|
$9.79
|
$9.85
|
0
|
|
26/11/2024
|
$9.84
|
$9.94
|
$9.72
|
$9.87
|
0
|
|
25/11/2024
|
$9.84
|
$9.84
|
$9.79
|
$9.79
|
5,192
|
|
22/11/2024
|
$9.91
|
$9.91
|
$9.87
|
$9.82
|
1,505
|
|
21/11/2024
|
$9.67
|
$9.96
|
$9.73
|
$9.82
|
0
|
|
20/11/2024
|
$9.67
|
$9.80
|
$9.79
|
$9.79
|
765
|
|
19/11/2024
|
$9.67
|
$9.87
|
$9.67
|
$9.76
|
0
|
|
18/11/2024
|
$9.67
|
$9.72
|
$9.59
|
$9.72
|
569
|
|
15/11/2024
|
$9.62
|
$9.67
|
$9.62
|
$9.69
|
863
|
|
14/11/2024
|
$9.65
|
$9.69
|
$9.65
|
$9.69
|
3,015
|
|
13/11/2024
|
$9.60
|
$9.61
|
$9.60
|
$9.61
|
234
|
|
12/11/2024
|
$9.73
|
$9.73
|
$9.66
|
$9.66
|
4,377
|
|
11/11/2024
|
$9.92
|
$9.87
|
$9.52
|
$9.65
|
0
|
|
08/11/2024
|
$9.92
|
$9.92
|
$9.78
|
$9.78
|
1,105
|
|
07/11/2024
|
$9.85
|
$9.85
|
$9.80
|
$9.85
|
3,684
|
|
06/11/2024
|
$9.70
|
$9.93
|
$9.70
|
$9.81
|
7,493
|
|
05/11/2024
|
$9.78
|
$9.87
|
$9.78
|
$9.85
|
2,163
|
|
04/11/2024
|
$9.96
|
$9.96
|
$9.96
|
$9.96
|
1,100
|
|
01/11/2024
|
$9.86
|
$9.86
|
$9.73
|
$9.73
|
2,000
|
|
31/10/2024
|
$9.61
|
$9.84
|
$9.57
|
$9.71
|
0
|
|
30/10/2024
|
$9.61
|
$9.82
|
$9.51
|
$9.73
|
0
|
|
29/10/2024
|
$9.61
|
$9.64
|
$9.61
|
$9.64
|
3,000
|
|
28/10/2024
|
$10.01
|
$9.81
|
$9.54
|
$9.65
|
0
|
|
25/10/2024
|
$10.01
|
$9.93
|
$9.60
|
$9.81
|
0
|
|
24/10/2024
|
$10.01
|
$9.99
|
$9.68
|
$9.80
|
0
|
|
23/10/2024
|
$10.01
|
$10.01
|
$9.80
|
$9.80
|
4,000
|
|
22/10/2024
|
$9.73
|
$9.82
|
$9.73
|
$9.81
|
3,585
|
|
21/10/2024
|
$9.75
|
$9.75
|
$9.70
|
$9.70
|
1,326
|
|
18/10/2024
|
$9.72
|
$9.73
|
$9.67
|
$9.67
|
1,729
|
|
17/10/2024
|
$9.70
|
$9.70
|
$9.69
|
$9.69
|
4,000
|
|
16/10/2024
|
$9.89
|
$9.85
|
$9.60
|
$9.69
|
0
|
|
15/10/2024
|
$9.89
|
$9.87
|
$9.57
|
$9.68
|
0
|
|
14/10/2024
|
$9.89
|
$9.89
|
$9.87
|
$9.87
|
2,000
|