Legal & General UCITS ETF Public Limited Company
(ENCD)
Sector: n/a
Historic Prices - up to 10 years
|
31/10/2025
|
$10.11
|
$10.17
|
$10.11
|
$10.17
|
50,000
|
|
30/10/2025
|
$10.02
|
$10.10
|
$10.02
|
$10.10
|
9,003
|
|
29/10/2025
|
$10.13
|
$10.13
|
$10.11
|
$10.11
|
400
|
|
28/10/2025
|
$10.16
|
$10.16
|
$9.84
|
$10.02
|
0
|
|
27/10/2025
|
$10.16
|
$10.16
|
$10.08
|
$10.08
|
1
|
|
24/10/2025
|
$10.28
|
$10.33
|
$10.08
|
$10.27
|
0
|
|
23/10/2025
|
$10.28
|
$10.28
|
$10.21
|
$10.27
|
50,668
|
|
22/10/2025
|
$10.10
|
$10.10
|
$10.06
|
$10.06
|
7,652
|
|
21/10/2025
|
$10.02
|
$10.02
|
$10.01
|
$10.01
|
4,036
|
|
20/10/2025
|
$10.02
|
$10.19
|
$9.90
|
$10.06
|
0
|
|
17/10/2025
|
$10.02
|
$10.15
|
$9.85
|
$9.98
|
0
|
|
16/10/2025
|
$10.02
|
$10.20
|
$9.97
|
$10.10
|
0
|
|
15/10/2025
|
$10.02
|
$10.05
|
$10.02
|
$10.05
|
116
|
|
14/10/2025
|
$9.98
|
$10.01
|
$9.98
|
$10.00
|
1,068
|
|
13/10/2025
|
$10.07
|
$10.07
|
$10.06
|
$10.06
|
295
|
|
10/10/2025
|
$10.23
|
$10.21
|
$9.93
|
$9.96
|
0
|
|
09/10/2025
|
$10.23
|
$10.34
|
$10.09
|
$10.18
|
0
|
|
08/10/2025
|
$10.23
|
$10.23
|
$10.21
|
$10.21
|
2,505
|
|
07/10/2025
|
$10.16
|
$10.21
|
$10.03
|
$10.13
|
0
|
|
06/10/2025
|
$10.16
|
$10.16
|
$10.11
|
$10.11
|
1,683
|
|
03/10/2025
|
$10.04
|
$10.11
|
$10.04
|
$10.11
|
10,200
|
|
02/10/2025
|
$10.03
|
$10.03
|
$10.02
|
$10.02
|
40,000
|
|
01/10/2025
|
$10.13
|
$10.07
|
$10.05
|
$10.05
|
50,000
|
|
30/09/2025
|
$10.13
|
$10.17
|
$9.92
|
$10.05
|
0
|
|
29/09/2025
|
$10.13
|
$10.30
|
$9.97
|
$10.10
|
0
|
|
26/09/2025
|
$10.13
|
$10.21
|
$10.13
|
$10.21
|
1,615
|
|
25/09/2025
|
$10.12
|
$10.12
|
$10.10
|
$10.10
|
759
|
|
24/09/2025
|
$10.04
|
$10.08
|
$10.04
|
$10.07
|
830
|
|
23/09/2025
|
$9.89
|
$10.02
|
$9.89
|
$10.02
|
2,898
|
|
22/09/2025
|
$9.97
|
$9.97
|
$9.92
|
$9.93
|
4,579
|
|
19/09/2025
|
$9.96
|
$9.96
|
$9.94
|
$9.94
|
115
|
|
18/09/2025
|
$9.92
|
$10.16
|
$9.97
|
$10.01
|
0
|
|
17/09/2025
|
$9.92
|
$10.28
|
$10.04
|
$10.09
|
0
|
|
16/09/2025
|
$9.92
|
$10.29
|
$9.92
|
$10.22
|
0
|
|
15/09/2025
|
$9.92
|
$10.24
|
$9.92
|
$10.13
|
0
|
|
12/09/2025
|
$9.92
|
$10.18
|
$9.94
|
$10.06
|
0
|
|
11/09/2025
|
$9.94
|
$9.96
|
$9.94
|
$9.96
|
127
|
|
10/09/2025
|
$9.92
|
$10.21
|
$9.96
|
$10.09
|
0
|
|
09/09/2025
|
$9.92
|
$10.26
|
$9.97
|
$10.08
|
0
|
|
08/09/2025
|
$9.92
|
$10.24
|
$9.94
|
$10.08
|
0
|
|
05/09/2025
|
$9.92
|
$10.21
|
$9.92
|
$10.00
|
0
|
|
04/09/2025
|
$9.92
|
$10.21
|
$9.95
|
$10.09
|
0
|
|
03/09/2025
|
$9.92
|
$10.32
|
$10.03
|
$10.13
|
0
|
|
02/09/2025
|
$9.92
|
$10.33
|
$10.00
|
$10.18
|
0
|
|
01/09/2025
|
$9.92
|
$10.27
|
$10.00
|
$10.13
|
0
|
|
29/08/2025
|
$9.92
|
$10.20
|
$9.89
|
$10.06
|
0
|
|
28/08/2025
|
$9.92
|
$10.15
|
$9.88
|
$10.00
|
0
|
|
27/08/2025
|
$9.92
|
$10.00
|
$9.92
|
$10.00
|
742
|
|
26/08/2025
|
$10.05
|
$10.11
|
$9.96
|
$9.96
|
2,135
|
|
25/08/2025
|
$9.97
|
$10.03
|
$9.93
|
$10.02
|
5,208
|
|
22/08/2025
|
$9.97
|
$10.03
|
$9.93
|
$10.02
|
5,208
|
|
21/08/2025
|
$9.76
|
$9.97
|
$9.76
|
$9.91
|
0
|
|
20/08/2025
|
$9.76
|
$9.90
|
$9.68
|
$9.83
|
0
|
|
19/08/2025
|
$9.76
|
$9.90
|
$9.63
|
$9.78
|
0
|
|
18/08/2025
|
$9.76
|
$9.87
|
$9.67
|
$9.78
|
0
|
|
15/08/2025
|
$9.76
|
$9.88
|
$9.61
|
$9.78
|
0
|
|
14/08/2025
|
$9.76
|
$9.76
|
$9.75
|
$9.75
|
3,619
|
|
13/08/2025
|
$9.79
|
$9.90
|
$9.63
|
$9.74
|
0
|
|
12/08/2025
|
$9.79
|
$9.90
|
$9.60
|
$9.74
|
0
|
|
11/08/2025
|
$9.79
|
$9.79
|
$9.77
|
$9.77
|
2,704
|
|
08/08/2025
|
$9.80
|
$9.92
|
$9.62
|
$9.79
|
0
|
|
07/08/2025
|
$9.80
|
$9.80
|
$9.77
|
$9.77
|
2,162
|
|
06/08/2025
|
$10.06
|
$10.06
|
$9.67
|
$9.78
|
0
|
|
05/08/2025
|
$10.06
|
$9.90
|
$9.65
|
$9.77
|
0
|
|
04/08/2025
|
$10.06
|
$9.90
|
$9.66
|
$9.80
|
0
|
|
01/08/2025
|
$10.06
|
$10.01
|
$9.76
|
$9.79
|
0
|
|
31/07/2025
|
$10.06
|
$10.08
|
$9.85
|
$9.89
|
0
|
|
30/07/2025
|
$10.06
|
$10.06
|
$10.05
|
$10.05
|
2,056
|
|
29/07/2025
|
$9.95
|
$10.08
|
$9.87
|
$9.98
|
0
|
|
28/07/2025
|
$9.95
|
$9.95
|
$9.95
|
$9.95
|
1,130
|
|
25/07/2025
|
$9.98
|
$9.98
|
$9.93
|
$9.93
|
642
|
|
24/07/2025
|
$10.01
|
$10.11
|
$9.87
|
$10.00
|
0
|
|
23/07/2025
|
$10.01
|
$10.01
|
$9.97
|
$9.97
|
2,354
|
|
22/07/2025
|
$9.98
|
$9.98
|
$9.95
|
$9.95
|
2,139
|
|
21/07/2025
|
$10.00
|
$10.00
|
$9.97
|
$9.97
|
1
|
|
18/07/2025
|
$10.06
|
$10.06
|
$10.01
|
$10.01
|
5,000
|
|
17/07/2025
|
$9.94
|
$9.95
|
$9.94
|
$9.95
|
3,000
|
|
16/07/2025
|
$9.91
|
$9.97
|
$9.88
|
$9.88
|
6,916
|
|
15/07/2025
|
$9.92
|
$10.01
|
$9.77
|
$9.89
|
0
|
|
14/07/2025
|
$9.92
|
$9.92
|
$9.88
|
$9.88
|
5,410
|
|
11/07/2025
|
$9.86
|
$9.96
|
$9.86
|
$9.96
|
2,180
|
|
10/07/2025
|
$9.90
|
$10.07
|
$9.84
|
$9.84
|
9,764
|
|
09/07/2025
|
$9.81
|
$9.99
|
$9.75
|
$9.88
|
0
|
|
08/07/2025
|
$9.81
|
$9.83
|
$9.81
|
$9.83
|
2,782
|
|
07/07/2025
|
$9.83
|
$9.87
|
$9.63
|
$9.77
|
0
|
|
04/07/2025
|
$9.83
|
$9.83
|
$9.79
|
$9.79
|
1,084
|
|
03/07/2025
|
$9.65
|
$9.94
|
$9.72
|
$9.81
|
0
|
|
02/07/2025
|
$9.65
|
$9.82
|
$9.65
|
$9.82
|
706
|
|
01/07/2025
|
$9.74
|
$9.81
|
$9.59
|
$9.68
|
0
|
|
30/06/2025
|
$9.74
|
$9.74
|
$9.72
|
$9.72
|
4,000
|
|
27/06/2025
|
$9.57
|
$9.74
|
$9.57
|
$9.74
|
335
|
|
26/06/2025
|
$9.73
|
$9.75
|
$9.73
|
$9.75
|
100
|
|
25/06/2025
|
$9.82
|
$9.86
|
$9.69
|
$9.78
|
0
|
|
24/06/2025
|
$9.82
|
$9.84
|
$9.80
|
$9.80
|
12,724
|
|
23/06/2025
|
$10.28
|
$10.37
|
$10.04
|
$10.24
|
0
|
|
20/06/2025
|
$10.28
|
$10.28
|
$10.24
|
$10.24
|
971
|
|
19/06/2025
|
$10.20
|
$10.42
|
$10.16
|
$10.31
|
0
|
|
18/06/2025
|
$10.20
|
$10.20
|
$10.19
|
$10.19
|
150
|
|
17/06/2025
|
$9.92
|
$10.27
|
$9.82
|
$10.18
|
0
|
|
16/06/2025
|
$9.92
|
$9.99
|
$9.92
|
$9.99
|
138
|
|
13/06/2025
|
$10.01
|
$10.04
|
$10.01
|
$10.04
|
650
|
|
12/06/2025
|
$10.01
|
$10.01
|
$9.85
|
$9.85
|
2,721
|
|
11/06/2025
|
$9.90
|
$10.04
|
$9.76
|
$9.95
|
0
|
|
10/06/2025
|
$9.90
|
$9.94
|
$9.90
|
$9.94
|
463
|
|
09/06/2025
|
$9.78
|
$10.01
|
$9.76
|
$9.90
|
0
|
|
06/06/2025
|
$9.78
|
$9.99
|
$9.67
|
$9.90
|
0
|
|
05/06/2025
|
$9.78
|
$9.84
|
$9.78
|
$9.84
|
2,936
|
|
04/06/2025
|
$9.75
|
$9.76
|
$9.75
|
$9.76
|
100
|
|
03/06/2025
|
$9.75
|
$9.85
|
$9.60
|
$9.77
|
0
|
|
02/06/2025
|
$9.75
|
$9.85
|
$9.59
|
$9.74
|
0
|
|
30/05/2025
|
$9.75
|
$9.74
|
$9.50
|
$9.59
|
0
|
|
29/05/2025
|
$9.75
|
$9.75
|
$9.64
|
$9.64
|
634
|
|
28/05/2025
|
$9.77
|
$9.84
|
$9.64
|
$9.73
|
0
|
|
27/05/2025
|
$9.77
|
$9.77
|
$9.73
|
$9.73
|
1,085
|
|
26/05/2025
|
$9.73
|
$9.89
|
$9.63
|
$9.77
|
0
|
|
23/05/2025
|
$9.73
|
$9.89
|
$9.63
|
$9.77
|
0
|
|
22/05/2025
|
$9.73
|
$9.75
|
$9.73
|
$9.75
|
2,100
|
|
21/05/2025
|
$9.80
|
$9.82
|
$9.80
|
$9.82
|
1,530
|
|
20/05/2025
|
$9.74
|
$9.83
|
$9.62
|
$9.74
|
0
|
|
19/05/2025
|
$9.74
|
$9.74
|
$9.73
|
$9.73
|
2,675
|
|
16/05/2025
|
$9.73
|
$9.73
|
$9.71
|
$9.71
|
2,532
|
|
15/05/2025
|
$9.73
|
$9.73
|
$9.72
|
$9.72
|
600
|
|
14/05/2025
|
$9.93
|
$9.93
|
$9.87
|
$9.87
|
1,581
|
|
13/05/2025
|
$9.81
|
$9.86
|
$9.81
|
$9.86
|
1,050
|
|
12/05/2025
|
$9.86
|
$9.90
|
$9.81
|
$9.82
|
5,760
|
|
09/05/2025
|
$9.64
|
$9.89
|
$9.65
|
$9.68
|
0
|
|
08/05/2025
|
$9.64
|
$9.68
|
$9.62
|
$9.68
|
4,315
|
|
07/05/2025
|
$9.55
|
$9.85
|
$9.59
|
$9.66
|
0
|
|
06/05/2025
|
$9.55
|
$9.83
|
$9.59
|
$9.74
|
0
|
|
05/05/2025
|
$9.55
|
$9.61
|
$9.55
|
$9.61
|
92
|