Legal & General Ucits ETF Public Limited Company L&G Quality EQU Div Esg...
(LDAP)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
17/01/2025
|
$8.70
|
$8.74
|
$8.66
|
$8.72
|
0
|
|
16/01/2025
|
$8.70
|
$8.70
|
$8.68
|
$8.72
|
2
|
|
15/01/2025
|
$8.67
|
$8.77
|
$8.61
|
$8.72
|
0
|
|
14/01/2025
|
$8.67
|
$8.66
|
$8.51
|
$8.61
|
0
|
|
13/01/2025
|
$8.67
|
$8.57
|
$8.51
|
$8.54
|
0
|
|
10/01/2025
|
$8.67
|
$8.66
|
$8.52
|
$8.55
|
0
|
|
09/01/2025
|
$8.67
|
$8.70
|
$8.63
|
$8.64
|
0
|
|
08/01/2025
|
$8.67
|
$8.77
|
$8.53
|
$8.64
|
0
|
|
07/01/2025
|
$8.67
|
$8.89
|
$8.66
|
$8.71
|
0
|
|
06/01/2025
|
$8.67
|
$8.84
|
$8.66
|
$8.76
|
0
|
|
03/01/2025
|
$8.67
|
$8.81
|
$8.63
|
$8.66
|
0
|
|
02/01/2025
|
$8.67
|
$8.67
|
$8.63
|
$8.63
|
1,161
|
|
01/01/2025
|
$9.06
|
$8.68
|
$8.64
|
$8.68
|
0
|
|
31/12/2024
|
$9.06
|
$8.68
|
$8.64
|
$8.68
|
0
|
|
30/12/2024
|
$9.06
|
$8.73
|
$8.59
|
$8.64
|
0
|
|
27/12/2024
|
$9.06
|
$8.75
|
$8.65
|
$8.69
|
0
|
|
26/12/2024
|
$9.06
|
$8.78
|
$8.71
|
$8.75
|
0
|
|
25/12/2024
|
$9.06
|
$8.78
|
$8.71
|
$8.75
|
0
|
|
24/12/2024
|
$9.06
|
$8.78
|
$8.71
|
$8.75
|
0
|
|
23/12/2024
|
$9.06
|
$8.77
|
$8.65
|
$8.70
|
0
|
|
20/12/2024
|
$9.06
|
$8.65
|
$8.52
|
$8.65
|
0
|
|
19/12/2024
|
$9.06
|
$8.80
|
$8.61
|
$8.65
|
0
|
|
18/12/2024
|
$9.06
|
$8.86
|
$8.80
|
$8.80
|
1
|
|
17/12/2024
|
$9.06
|
$8.83
|
$8.72
|
$8.77
|
0
|
|
16/12/2024
|
$9.06
|
$8.89
|
$8.77
|
$8.83
|
0
|
|
13/12/2024
|
$9.06
|
$8.94
|
$8.83
|
$8.86
|
0
|
|
12/12/2024
|
$9.06
|
$9.05
|
$8.87
|
$8.94
|
0
|
|
11/12/2024
|
$9.06
|
$9.06
|
$8.98
|
$9.04
|
0
|
|
10/12/2024
|
$9.06
|
$9.08
|
$8.98
|
$9.01
|
0
|
|
09/12/2024
|
$9.06
|
$9.08
|
$9.06
|
$9.08
|
10
|
|
06/12/2024
|
$9.21
|
$9.19
|
$9.05
|
$9.08
|
0
|
|
05/12/2024
|
$9.21
|
$9.25
|
$9.02
|
$9.12
|
0
|
|
04/12/2024
|
$9.21
|
$9.21
|
$9.18
|
$9.18
|
10
|
|
03/12/2024
|
$9.12
|
$9.37
|
$9.16
|
$9.25
|
0
|
|
02/12/2024
|
$9.12
|
$9.24
|
$9.15
|
$9.18
|
0
|
|
29/11/2024
|
$9.12
|
$9.29
|
$9.11
|
$9.20
|
0
|
|
28/11/2024
|
$9.12
|
$9.19
|
$9.13
|
$9.17
|
0
|
|
27/11/2024
|
$9.12
|
$9.30
|
$9.04
|
$9.17
|
0
|
|
26/11/2024
|
$9.12
|
$9.11
|
$9.02
|
$9.04
|
0
|
|
25/11/2024
|
$9.12
|
$9.17
|
$9.08
|
$9.13
|
0
|
|
22/11/2024
|
$9.12
|
$9.12
|
$9.10
|
$9.13
|
240
|
|
21/11/2024
|
$9.06
|
$9.14
|
$9.05
|
$9.13
|
0
|
|
20/11/2024
|
$9.06
|
$9.06
|
$9.05
|
$9.05
|
2,234
|
|
19/11/2024
|
$9.07
|
$9.17
|
$9.02
|
$9.09
|
0
|
|
18/11/2024
|
$9.07
|
$9.07
|
$8.93
|
$9.06
|
0
|
|
15/11/2024
|
$9.07
|
$9.01
|
$8.90
|
$8.96
|
0
|
|
14/11/2024
|
$9.07
|
$9.04
|
$8.91
|
$8.96
|
0
|
|
13/11/2024
|
$9.07
|
$9.11
|
$8.94
|
$8.98
|
0
|
|
12/11/2024
|
$9.07
|
$9.07
|
$8.99
|
$8.99
|
2,500
|
|
11/11/2024
|
$9.15
|
$9.18
|
$9.09
|
$9.12
|
0
|
|
08/11/2024
|
$9.15
|
$9.35
|
$9.10
|
$9.13
|
0
|
|
07/11/2024
|
$9.15
|
$9.39
|
$9.07
|
$9.25
|
0
|
|
06/11/2024
|
$9.15
|
$9.28
|
$9.02
|
$9.07
|
0
|
|
05/11/2024
|
$9.15
|
$9.21
|
$9.13
|
$9.19
|
0
|
|
04/11/2024
|
$9.15
|
$9.19
|
$9.10
|
$9.13
|
0
|
|
01/11/2024
|
$9.15
|
$9.19
|
$9.02
|
$9.14
|
0
|
|
31/10/2024
|
$9.15
|
$9.16
|
$8.97
|
$9.02
|
0
|
|
30/10/2024
|
$9.15
|
$9.15
|
$9.12
|
$9.12
|
5,122
|
|
29/10/2024
|
$9.28
|
$9.26
|
$9.15
|
$9.20
|
0
|
|
28/10/2024
|
$9.28
|
$9.35
|
$9.15
|
$9.24
|
0
|
|
25/10/2024
|
$9.28
|
$9.34
|
$9.23
|
$9.28
|
0
|
|
24/10/2024
|
$9.28
|
$9.31
|
$9.20
|
$9.24
|
0
|
|
23/10/2024
|
$9.28
|
$9.28
|
$9.24
|
$9.24
|
7,154
|
|
22/10/2024
|
$9.44
|
$9.32
|
$9.26
|
$9.29
|
0
|
|
21/10/2024
|
$9.44
|
$9.43
|
$9.24
|
$9.26
|
0
|
|
18/10/2024
|
$9.44
|
$9.55
|
$9.38
|
$9.43
|
0
|
|
17/10/2024
|
$9.44
|
$9.40
|
$9.38
|
$9.38
|
1,360
|
|
16/10/2024
|
$9.44
|
$9.47
|
$9.41
|
$9.40
|
0
|
|
15/10/2024
|
$9.44
|
$9.50
|
$9.39
|
$9.40
|
0
|
|
14/10/2024
|
$9.44
|
$9.61
|
$9.39
|
$9.50
|
0
|
|
11/10/2024
|
$9.58
|
$9.53
|
$9.35
|
$9.44
|
0
|