Market data

Select a section

Legal & General Ucits Etf Public Limited Company L&G Emerging Cyber Secu...

(ESPY)
Sector: n/a
$17.71
$-0.46 -2.51
Last updated: 17:00:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 $18.37 $18.37 $17.71 $17.71 6
09/10/2025 $18.35 $18.35 $18.17 $18.17 169
08/10/2025 $17.81 $18.52 $17.68 $18.20 0
07/10/2025 $17.81 $18.64 $17.60 $17.91 0
06/10/2025 $17.81 $18.45 $17.84 $18.24 0
03/10/2025 $17.81 $18.39 $17.77 $18.03 0
02/10/2025 $17.81 $17.81 $17.77 $17.77 1,660
01/10/2025 $17.77 $17.94 $17.08 $17.59 0
30/09/2025 $17.77 $17.97 $17.20 $17.49 0
29/09/2025 $17.77 $17.78 $17.61 $17.61 201
26/09/2025 $17.48 $17.88 $17.22 $17.52 0
25/09/2025 $17.48 $17.48 $17.48 $17.48 63
24/09/2025 $17.80 $18.15 $17.52 $17.82 2,000
23/09/2025 $17.80 $18.28 $17.74 $18.04 0
22/09/2025 $17.80 $18.18 $17.55 $17.89 0
19/09/2025 $17.80 $18.10 $17.58 $17.75 0
18/09/2025 $17.80 $17.86 $17.80 $17.86 1
17/09/2025 $16.74 $17.61 $17.08 $17.43 0
16/09/2025 $16.86 $17.25 $16.86 $17.25 300
15/09/2025 $16.74 $17.53 $16.74 $17.28 0
12/09/2025 $16.74 $17.43 $17.00 $17.17 0
11/09/2025 $16.74 $17.49 $16.86 $17.25 0
10/09/2025 $16.74 $17.48 $16.82 $17.16 0
09/09/2025 $16.74 $17.44 $16.89 $17.12 0
08/09/2025 $16.74 $17.39 $16.70 $17.06 0
05/09/2025 $16.74 $17.39 $16.67 $16.84 0
04/09/2025 $16.74 $16.74 $16.74 $16.74 200
03/09/2025 $16.80 $17.29 $16.44 $16.69 0
02/09/2025 $16.80 $17.25 $16.41 $16.61 0
01/09/2025 $16.80 $17.36 $16.60 $16.99 0
29/08/2025 $16.80 $17.38 $16.59 $16.93 0
28/08/2025 $16.80 $16.80 $16.80 $16.80 500
27/08/2025 $16.86 $16.92 $16.86 $16.92 200
26/08/2025 $16.75 $17.23 $16.43 $16.69 0
25/08/2025 $16.75 $17.35 $16.27 $16.93 0
22/08/2025 $16.75 $17.35 $16.27 $16.93 0
21/08/2025 $16.75 $17.11 $16.25 $16.46 0
20/08/2025 $16.75 $16.49 $16.49 $16.49 60
19/08/2025 $16.75 $17.31 $16.50 $16.76 0
18/08/2025 $16.75 $17.17 $16.41 $16.75 0
15/08/2025 $16.75 $17.27 $16.54 $16.81 0
14/08/2025 $16.75 $17.40 $16.61 $16.75 0
13/08/2025 $16.75 $17.37 $16.65 $16.98 0
12/08/2025 $16.75 $16.78 $16.75 $16.78 1,205
11/08/2025 $16.73 $17.20 $16.32 $16.69 0
08/08/2025 $16.73 $16.73 $16.59 $16.59 200
07/08/2025 $16.93 $17.33 $16.50 $16.57 0
06/08/2025 $16.93 $17.26 $16.50 $16.78 0
05/08/2025 $16.93 $16.93 $16.77 $16.77 7
04/08/2025 $17.35 $17.24 $16.47 $16.59 0
01/08/2025 $17.35 $17.25 $16.32 $16.59 0
31/07/2025 $17.46 $17.49 $17.29 $17.13 0
30/07/2025 $17.46 $17.60 $17.06 $17.29 0
29/07/2025 $17.46 $17.46 $17.34 $17.34 435
28/07/2025 $17.38 $17.59 $17.04 $17.34 0
25/07/2025 $17.38 $17.53 $16.96 $17.34 0
24/07/2025 $17.38 $17.65 $16.88 $17.25 0
23/07/2025 $17.38 $17.39 $17.37 $17.39 300
22/07/2025 $17.46 $17.43 $17.40 $17.43 12,950
21/07/2025 $17.46 $17.46 $17.46 $17.46 100
18/07/2025 $17.32 $17.80 $17.22 $17.42 0
17/07/2025 $17.32 $17.37 $17.32 $17.37 1
16/07/2025 $17.89 $17.42 $16.70 $17.01 0
15/07/2025 $17.89 $17.56 $16.77 $17.14 0
14/07/2025 $17.89 $17.42 $16.74 $17.12 0
11/07/2025 $17.89 $17.67 $17.06 $17.29 0
10/07/2025 $17.89 $17.89 $17.63 $17.63 3
09/07/2025 $17.76 $17.87 $17.75 $17.75 12
08/07/2025 $18.30 $18.04 $17.55 $17.75 0
07/07/2025 $18.30 $18.30 $17.63 $17.63 352
04/07/2025 $17.66 $17.68 $17.66 $17.68 6
03/07/2025 $17.47 $17.47 $17.47 $17.47 85
02/07/2025 $17.47 $17.55 $17.37 $17.37 365
01/07/2025 $17.21 $17.57 $17.24 $17.24 60
30/06/2025 $17.21 $17.48 $17.43 $17.48 5,802
27/06/2025 $17.21 $17.79 $17.21 $17.46 0
26/06/2025 $17.21 $17.40 $17.21 $17.40 300
25/06/2025 $17.60 $17.64 $17.03 $17.32 0
24/06/2025 $17.60 $17.40 $16.87 $17.25 0
23/06/2025 $17.60 $17.60 $16.58 $16.86 375
20/06/2025 $17.00 $17.19 $16.64 $16.77 0
19/06/2025 $17.00 $16.97 $16.43 $16.67 0
18/06/2025 $17.00 $17.23 $16.66 $16.95 0
17/06/2025 $17.00 $17.00 $16.94 $16.93 500
16/06/2025 $16.28 $17.25 $16.47 $16.98 0
13/06/2025 $16.28 $16.96 $16.34 $16.74 0
12/06/2025 $16.28 $17.15 $16.60 $16.96 0
11/06/2025 $16.28 $17.35 $16.71 $17.07 0
10/06/2025 $16.28 $17.39 $16.86 $16.96 0
09/06/2025 $16.28 $17.14 $16.70 $16.93 0
06/06/2025 $16.28 $17.23 $16.48 $16.80 0
05/06/2025 $16.28 $17.07 $16.35 $16.84 0
04/06/2025 $16.28 $16.93 $16.31 $16.69 0
03/06/2025 $16.28 $16.63 $15.96 $16.44 0
02/06/2025 $16.28 $16.14 $16.12 $16.14 300
30/05/2025 $16.28 $16.08 $15.94 $16.08 300
29/05/2025 $16.28 $16.57 $15.94 $16.18 0
28/05/2025 $16.28 $16.61 $16.07 $16.26 0
27/05/2025 $16.28 $16.47 $16.41 $16.47 461
26/05/2025 $16.28 $16.33 $15.84 $16.08 0
23/05/2025 $16.28 $16.33 $15.84 $16.08 0
22/05/2025 $16.28 $16.36 $15.89 $16.25 0
21/05/2025 $16.28 $16.39 $15.91 $16.29 0
20/05/2025 $16.28 $16.31 $16.28 $16.31 150
19/05/2025 $16.18 $16.18 $16.17 $16.17 1
16/05/2025 $16.11 $16.57 $16.06 $16.26 0
15/05/2025 $16.11 $16.22 $16.11 $16.22 120
14/05/2025 $16.27 $16.67 $16.07 $16.26 0
13/05/2025 $16.27 $16.40 $16.27 $16.40 920
12/05/2025 $14.92 $16.28 $15.29 $15.93 0
09/05/2025 $14.92 $15.76 $15.14 $15.29 0
08/05/2025 $14.92 $15.44 $14.80 $15.14 0
07/05/2025 $14.92 $14.92 $14.82 $14.82 300
06/05/2025 $14.89 $15.05 $14.89 $15.05 200
05/05/2025 $15.03 $15.03 $15.02 $15.02 100
02/05/2025 $15.03 $15.03 $15.02 $15.02 100
01/05/2025 $14.90 $14.93 $14.90 $14.93 300
30/04/2025 $14.76 $14.84 $14.18 $14.50 0
29/04/2025 $14.76 $14.76 $14.71 $14.71 200
28/04/2025 $14.49 $14.68 $14.48 $14.48 2,850
25/04/2025 $13.68 $14.66 $14.17 $14.49 300
24/04/2025 $13.68 $14.54 $13.65 $14.30 0
23/04/2025 $13.68 $14.40 $13.37 $13.92 0
22/04/2025 $13.68 $13.52 $13.12 $13.37 400
21/04/2025 $13.68 $13.92 $13.43 $13.52 0
18/04/2025 $13.68 $13.92 $13.43 $13.52 0
17/04/2025 $13.68 $13.92 $13.43 $13.52 0
16/04/2025 $13.68 $13.71 $13.68 $13.71 600
15/04/2025 $13.83 $14.08 $13.56 $13.86 0
14/04/2025 $13.83 $14.19 $13.38 $13.74 0
11/04/2025 $13.83 $13.83 $13.26 $13.38 0

Market data

Select a section