Legal & General Ucits ETF Public Limited Company L&G Quality EQU Div Esg...
(LDAP)
Sector: n/a
Historic Prices - up to 10 years
|
18/07/2025
|
$10.75
|
$10.75
|
$10.73
|
$10.73
|
19,649
|
|
17/07/2025
|
$10.55
|
$10.76
|
$10.73
|
$10.76
|
1
|
|
16/07/2025
|
$10.55
|
$10.81
|
$10.70
|
$10.72
|
1,525,470
|
|
15/07/2025
|
$10.55
|
$10.84
|
$10.79
|
$10.79
|
0
|
|
14/07/2025
|
$10.55
|
$10.90
|
$10.82
|
$10.86
|
0
|
|
11/07/2025
|
$10.55
|
$10.77
|
$10.69
|
$10.72
|
0
|
|
10/07/2025
|
$10.55
|
$10.72
|
$10.60
|
$10.69
|
4
|
|
09/07/2025
|
$10.55
|
$10.71
|
$10.62
|
$10.62
|
214,001
|
|
08/07/2025
|
$10.55
|
$10.55
|
$10.53
|
$10.53
|
4
|
|
07/07/2025
|
$9.92
|
$10.42
|
$10.38
|
$10.41
|
0
|
|
04/07/2025
|
$9.92
|
$10.38
|
$10.27
|
$10.38
|
0
|
|
03/07/2025
|
$9.92
|
$10.89
|
$10.07
|
$10.44
|
0
|
|
02/07/2025
|
$9.92
|
$10.38
|
$10.36
|
$10.36
|
1
|
|
01/07/2025
|
$9.92
|
$10.37
|
$10.32
|
$10.32
|
1
|
|
30/06/2025
|
$9.92
|
$10.55
|
$9.90
|
$10.24
|
0
|
|
27/06/2025
|
$9.92
|
$10.24
|
$10.16
|
$10.21
|
0
|
|
26/06/2025
|
$9.92
|
$10.29
|
$10.22
|
$10.22
|
0
|
|
25/06/2025
|
$9.92
|
$10.20
|
$10.10
|
$10.14
|
0
|
|
24/06/2025
|
$9.92
|
$10.54
|
$9.71
|
$10.18
|
0
|
|
23/06/2025
|
$9.92
|
$10.38
|
$9.58
|
$9.94
|
0
|
|
20/06/2025
|
$9.92
|
$9.98
|
$9.84
|
$9.88
|
0
|
|
19/06/2025
|
$9.92
|
$9.92
|
$9.84
|
$9.84
|
102
|
|
18/06/2025
|
$9.69
|
$9.97
|
$9.92
|
$9.97
|
0
|
|
17/06/2025
|
$9.69
|
$10.14
|
$9.98
|
$10.01
|
0
|
|
16/06/2025
|
$9.69
|
$10.17
|
$10.00
|
$10.14
|
0
|
|
13/06/2025
|
$9.69
|
$10.03
|
$9.94
|
$10.00
|
0
|
|
12/06/2025
|
$9.69
|
$10.19
|
$9.65
|
$10.03
|
0
|
|
11/06/2025
|
$9.69
|
$10.65
|
$9.71
|
$10.19
|
460,000
|
|
10/06/2025
|
$9.69
|
$10.14
|
$10.07
|
$10.13
|
0
|
|
09/06/2025
|
$9.69
|
$10.16
|
$10.12
|
$10.12
|
0
|
|
06/06/2025
|
$9.69
|
$10.07
|
$9.58
|
$10.02
|
0
|
|
05/06/2025
|
$9.69
|
$10.45
|
$9.67
|
$10.06
|
0
|
|
04/06/2025
|
$9.69
|
$9.98
|
$9.90
|
$9.95
|
0
|
|
03/06/2025
|
$9.69
|
$9.80
|
$9.71
|
$9.75
|
0
|
|
02/06/2025
|
$9.69
|
$9.73
|
$9.69
|
$9.73
|
10,780
|
|
30/05/2025
|
$9.42
|
$9.77
|
$9.67
|
$9.72
|
0
|
|
29/05/2025
|
$9.42
|
$9.81
|
$9.64
|
$9.76
|
0
|
|
28/05/2025
|
$9.42
|
$9.68
|
$9.63
|
$9.66
|
0
|
|
27/05/2025
|
$9.42
|
$9.71
|
$9.68
|
$9.68
|
0
|
|
26/05/2025
|
$9.42
|
$9.65
|
$9.52
|
$9.59
|
0
|
|
23/05/2025
|
$9.42
|
$9.65
|
$9.52
|
$9.59
|
0
|
|
22/05/2025
|
$9.42
|
$9.66
|
$9.13
|
$9.56
|
0
|
|
21/05/2025
|
$9.42
|
$9.66
|
$9.56
|
$9.66
|
0
|
|
20/05/2025
|
$9.42
|
$9.56
|
$9.52
|
$9.56
|
0
|
|
19/05/2025
|
$9.42
|
$9.55
|
$9.39
|
$9.55
|
4
|
|
16/05/2025
|
$9.42
|
$9.55
|
$9.46
|
$9.49
|
0
|
|
15/05/2025
|
$9.42
|
$9.54
|
$9.03
|
$9.50
|
0
|
|
14/05/2025
|
$9.42
|
$9.56
|
$9.46
|
$9.50
|
0
|
|
13/05/2025
|
$9.42
|
$9.47
|
$9.36
|
$9.46
|
0
|
|
12/05/2025
|
$9.42
|
$9.52
|
$9.39
|
$9.43
|
0
|
|
09/05/2025
|
$9.42
|
$9.42
|
$9.39
|
$9.39
|
44
|
|
08/05/2025
|
$8.90
|
$9.34
|
$9.32
|
$9.34
|
2
|
|
07/05/2025
|
$8.90
|
$9.82
|
$9.33
|
$9.36
|
0
|
|
06/05/2025
|
$8.90
|
$9.62
|
$9.29
|
$9.41
|
0
|
|
05/05/2025
|
$8.90
|
$9.65
|
$9.13
|
$9.29
|
0
|
|
02/05/2025
|
$8.90
|
$9.65
|
$9.13
|
$9.29
|
0
|
|
01/05/2025
|
$8.90
|
$9.54
|
$8.72
|
$9.13
|
0
|
|
30/04/2025
|
$8.90
|
$9.52
|
$9.03
|
$9.10
|
0
|
|
29/04/2025
|
$8.90
|
$9.15
|
$8.93
|
$9.03
|
0
|
|
28/04/2025
|
$8.90
|
$9.02
|
$8.77
|
$8.93
|
0
|
|
25/04/2025
|
$8.90
|
$8.98
|
$8.86
|
$8.90
|
0
|
|
24/04/2025
|
$8.90
|
$8.92
|
$8.90
|
$8.92
|
192
|
|
23/04/2025
|
$8.73
|
$8.91
|
$8.87
|
$8.87
|
0
|
|
22/04/2025
|
$8.73
|
$8.79
|
$8.72
|
$8.79
|
16
|
|
21/04/2025
|
$8.73
|
$9.02
|
$8.59
|
$8.63
|
0
|
|
18/04/2025
|
$8.73
|
$9.02
|
$8.59
|
$8.63
|
0
|
|
17/04/2025
|
$8.73
|
$9.02
|
$8.59
|
$8.63
|
0
|
|
16/04/2025
|
$8.73
|
$8.63
|
$8.52
|
$8.63
|
0
|
|
15/04/2025
|
$8.73
|
$8.62
|
$8.52
|
$8.59
|
0
|
|
14/04/2025
|
$8.73
|
$8.56
|
$8.48
|
$8.52
|
1
|
|
11/04/2025
|
$8.73
|
$8.35
|
$8.29
|
$8.29
|
1
|
|
10/04/2025
|
$8.73
|
$8.73
|
$7.85
|
$8.24
|
0
|
|
09/04/2025
|
$8.73
|
$8.01
|
$7.72
|
$7.85
|
0
|
|
08/04/2025
|
$8.73
|
$8.11
|
$7.93
|
$8.01
|
0
|
|
07/04/2025
|
$8.73
|
$8.05
|
$7.93
|
$7.93
|
1
|
|
04/04/2025
|
$8.73
|
$8.70
|
$8.14
|
$8.25
|
0
|
|
03/04/2025
|
$8.73
|
$8.83
|
$8.66
|
$8.70
|
0
|
|
02/04/2025
|
$8.73
|
$8.86
|
$8.79
|
$8.83
|
0
|
|
01/04/2025
|
$8.73
|
$8.89
|
$8.83
|
$8.83
|
0
|
|
31/03/2025
|
$8.73
|
$8.73
|
$8.65
|
$8.71
|
9,040
|
|
28/03/2025
|
$8.87
|
$8.89
|
$8.79
|
$8.82
|
0
|
|
27/03/2025
|
$8.87
|
$8.94
|
$8.85
|
$8.88
|
0
|
|
26/03/2025
|
$8.87
|
$8.91
|
$8.84
|
$8.87
|
0
|
|
25/03/2025
|
$8.87
|
$8.92
|
$8.83
|
$8.88
|
0
|
|
24/03/2025
|
$8.87
|
$8.89
|
$8.85
|
$8.85
|
0
|
|
21/03/2025
|
$8.87
|
$8.87
|
$8.83
|
$8.83
|
1
|
|
20/03/2025
|
$8.92
|
$9.04
|
$8.81
|
$8.87
|
0
|
|
19/03/2025
|
$8.92
|
$8.93
|
$8.83
|
$8.91
|
0
|
|
18/03/2025
|
$8.92
|
$8.97
|
$8.86
|
$8.88
|
0
|
|
17/03/2025
|
$8.92
|
$8.92
|
$8.83
|
$8.92
|
2,431
|
|
14/03/2025
|
$8.92
|
$8.79
|
$8.71
|
$8.78
|
0
|
|
13/03/2025
|
$8.92
|
$8.85
|
$8.69
|
$8.73
|
0
|
|
12/03/2025
|
$8.92
|
$8.94
|
$8.79
|
$8.85
|
0
|
|
11/03/2025
|
$8.92
|
$8.90
|
$8.77
|
$8.79
|
0
|
|
10/03/2025
|
$8.92
|
$8.94
|
$8.85
|
$8.85
|
0
|
|
07/03/2025
|
$8.92
|
$8.99
|
$8.76
|
$8.85
|
0
|
|
06/03/2025
|
$8.92
|
$9.02
|
$8.86
|
$8.94
|
0
|
|
05/03/2025
|
$8.92
|
$8.92
|
$8.86
|
$8.86
|
12
|
|
04/03/2025
|
$8.74
|
$8.80
|
$8.69
|
$8.71
|
0
|
|
03/03/2025
|
$8.74
|
$8.94
|
$8.80
|
$8.91
|
0
|
|
28/02/2025
|
$8.74
|
$8.95
|
$8.76
|
$8.80
|
0
|
|
27/02/2025
|
$8.74
|
$9.13
|
$8.74
|
$8.95
|
0
|
|
26/02/2025
|
$8.74
|
$9.00
|
$8.93
|
$8.99
|
0
|
|
25/02/2025
|
$8.74
|
$8.98
|
$8.74
|
$8.93
|
0
|
|
24/02/2025
|
$8.74
|
$9.03
|
$8.93
|
$8.96
|
0
|
|
21/02/2025
|
$8.74
|
$9.10
|
$8.95
|
$8.99
|
0
|
|
20/02/2025
|
$8.74
|
$9.04
|
$8.98
|
$8.98
|
2
|
|
19/02/2025
|
$8.74
|
$9.05
|
$8.90
|
$8.97
|
0
|
|
18/02/2025
|
$8.74
|
$9.07
|
$9.01
|
$9.04
|
0
|
|
17/02/2025
|
$8.74
|
$9.07
|
$8.98
|
$9.07
|
0
|
|
14/02/2025
|
$8.74
|
$9.00
|
$8.90
|
$8.98
|
0
|
|
13/02/2025
|
$8.74
|
$8.90
|
$8.79
|
$8.90
|
0
|
|
12/02/2025
|
$8.74
|
$8.88
|
$8.75
|
$8.83
|
0
|
|
11/02/2025
|
$8.74
|
$8.84
|
$8.78
|
$8.83
|
0
|
|
10/02/2025
|
$8.74
|
$8.87
|
$8.80
|
$8.84
|
0
|
|
07/02/2025
|
$8.74
|
$8.96
|
$8.77
|
$8.80
|
0
|
|
06/02/2025
|
$8.74
|
$8.94
|
$8.78
|
$8.86
|
0
|
|
05/02/2025
|
$8.74
|
$8.95
|
$8.69
|
$8.83
|
0
|
|
04/02/2025
|
$8.74
|
$8.85
|
$8.72
|
$8.74
|
0
|
|
03/02/2025
|
$8.74
|
$8.82
|
$8.55
|
$8.74
|
0
|
|
31/01/2025
|
$8.74
|
$8.94
|
$8.78
|
$8.82
|
0
|
|
30/01/2025
|
$8.74
|
$8.82
|
$8.67
|
$8.78
|
0
|
|
29/01/2025
|
$8.74
|
$8.86
|
$8.63
|
$8.75
|
0
|
|
28/01/2025
|
$8.74
|
$8.72
|
$8.67
|
$8.67
|
1,783
|
|
27/01/2025
|
$8.74
|
$8.82
|
$8.69
|
$8.73
|
0
|
|
24/01/2025
|
$8.74
|
$8.86
|
$8.72
|
$8.80
|
0
|
|
23/01/2025
|
$8.74
|
$8.74
|
$8.74
|
$8.74
|
9
|
|
22/01/2025
|
$8.72
|
$8.82
|
$8.73
|
$8.76
|
0
|
|
21/01/2025
|
$8.72
|
$8.78
|
$8.71
|
$8.78
|
0
|
|
20/01/2025
|
$8.72
|
$8.77
|
$8.72
|
$8.77
|
2
|