Market data

Select a section

Legal & General Ucits ETF Public Limited Company L&G Quality EQU Div Esg...

(LDAP)
Sector: n/a
$8.72
$0.04 0.47
Last updated: 16:35:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
10/10/2024 $9.58 $9.53 $9.30 $9.41 0
09/10/2024 $9.58 $9.50 $9.34 $9.40 0
08/10/2024 $9.58 $9.59 $9.36 $9.40 0
07/10/2024 $9.58 $9.62 $9.49 $9.59 0
04/10/2024 $9.58 $9.58 $9.39 $9.49 0
03/10/2024 $9.58 $9.64 $9.48 $9.52 0
02/10/2024 $9.58 $9.70 $9.59 $9.64 0
01/10/2024 $9.58 $9.59 $9.58 $9.59 15
30/09/2024 $9.32 $9.86 $9.60 $9.66 0
27/09/2024 $9.32 $9.78 $9.61 $9.73 0
26/09/2024 $9.32 $9.67 $9.39 $9.61 0
25/09/2024 $9.32 $9.51 $9.26 $9.39 0
24/09/2024 $9.32 $9.53 $9.41 $9.51 0
23/09/2024 $9.32 $9.47 $9.24 $9.41 0
20/09/2024 $9.32 $9.42 $9.28 $9.30 0
19/09/2024 $9.32 $9.55 $9.29 $9.42 0
18/09/2024 $9.32 $9.35 $9.27 $9.29 0
17/09/2024 $9.32 $9.40 $9.29 $9.33 0
16/09/2024 $9.32 $9.43 $9.22 $9.28 0
13/09/2024 $9.32 $9.37 $9.07 $9.07 0
12/09/2024 $9.32 $9.22 $8.97 $9.07 0
11/09/2024 $9.32 $9.18 $8.99 $9.18 0
10/09/2024 $9.32 $9.21 $9.15 $9.18 0
09/09/2024 $9.32 $9.21 $9.10 $9.17 0
06/09/2024 $9.32 $9.43 $9.17 $9.19 0
05/09/2024 $9.32 $9.44 $9.27 $9.28 0
04/09/2024 $9.32 $9.33 $9.32 $9.33 1,509
03/09/2024 $9.49 $9.51 $9.32 $9.35 0
02/09/2024 $9.49 $9.45 $9.39 $9.39 0
30/08/2024 $9.49 $9.58 $9.34 $9.39 0
29/08/2024 $9.49 $9.56 $9.36 $9.44 0
28/08/2024 $9.49 $9.53 $9.30 $9.39 0
27/08/2024 $9.49 $9.49 $9.45 $9.45 5
26/08/2024 $9.09 $9.41 $9.28 $9.30 0
23/08/2024 $9.09 $9.41 $9.28 $9.30 0
22/08/2024 $9.09 $9.41 $9.28 $9.30 0
21/08/2024 $9.09 $9.37 $9.32 $9.37 0
20/08/2024 $9.09 $9.38 $9.31 $9.33 0
19/08/2024 $9.09 $9.46 $9.14 $9.33 0
16/08/2024 $9.09 $9.19 $9.09 $9.14 0
15/08/2024 $9.09 $9.23 $9.03 $9.16 0
14/08/2024 $9.09 $9.12 $9.06 $9.06 2,237
13/08/2024 $9.04 $9.06 $9.04 $9.06 8,189
12/08/2024 $8.86 $8.96 $8.90 $8.94 0
09/08/2024 $8.86 $8.90 $8.86 $8.90 11,951
08/08/2024 $8.74 $8.94 $8.74 $8.87 18,869
07/08/2024 $8.65 $8.89 $8.65 $8.83 0
06/08/2024 $9.18 $9.18 $8.55 $8.65 0
05/08/2024 $9.18 $8.92 $8.43 $8.67 0
02/08/2024 $9.18 $9.11 $8.78 $8.92 0
01/08/2024 $9.18 $9.31 $9.02 $9.09 0
31/07/2024 $9.18 $9.17 $9.10 $9.17 39
30/07/2024 $9.18 $9.18 $8.92 $8.99 0
29/07/2024 $9.18 $9.08 $8.97 $8.99 0
26/07/2024 $9.18 $9.13 $8.94 $8.94 0
25/07/2024 $9.18 $9.00 $8.88 $8.94 0
24/07/2024 $9.18 $9.16 $8.88 $9.00 0
23/07/2024 $9.18 $9.20 $8.99 $9.08 0
22/07/2024 $9.18 $9.13 $9.08 $9.08 9
19/07/2024 $9.18 $9.12 $9.01 $9.04 0
18/07/2024 $9.18 $9.30 $9.09 $9.12 0

Market data

Select a section