Market data

Select a section

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

(LDEG)
Sector: n/a
1,016.10p
7.40p 0.73
Last updated: 16:35:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 1,011.20p 1,018.00p 1,016.10p 1,016.10p 41
18/09/2024 1,011.20p 1,011.20p 1,007.00p 1,008.70p 173
17/09/2024 1,012.80p 1,013.10p 1,009.80p 1,013.10p 7,311
16/09/2024 1,005.80p 1,005.80p 1,001.40p 1,004.70p 339
13/09/2024 995.90p 1,004.60p 1,000.80p 994.95p 522
12/09/2024 995.90p 1,000.20p 993.40p 994.95p 503
11/09/2024 1,004.00p 999.90p 998.95p 998.95p 208
10/09/2024 1,004.00p 1,011.40p 997.30p 997.95p 42
09/09/2024 1,004.00p 1,007.40p 1,000.80p 1,004.80p 62
06/09/2024 1,004.00p 1,006.80p 996.70p 996.70p 54
05/09/2024 1,013.60p 1,015.20p 1,009.90p 1,009.90p 297
04/09/2024 1,007.40p 1,011.60p 1,007.30p 1,007.30p 256
03/09/2024 1,028.20p 1,019.20p 1,013.20p 1,013.20p 52
02/09/2024 1,028.20p 1,029.80p 1,019.60p 1,022.00p 476
30/08/2024 1,020.20p 1,025.00p 1,021.20p 1,022.00p 13
29/08/2024 1,020.20p 1,020.72p 1,016.60p 1,018.40p 4,851
28/08/2024 1,016.80p 1,019.40p 1,014.60p 1,017.50p 143
27/08/2024 1,015.80p 1,019.80p 1,014.60p 1,015.40p 140
26/08/2024 1,015.80p 1,016.60p 1,011.60p 1,011.60p 4,058
23/08/2024 1,015.80p 1,016.60p 1,011.60p 1,011.60p 4,058
22/08/2024 1,015.80p 1,016.60p 1,011.60p 1,011.60p 4,058
21/08/2024 1,018.60p 1,014.80p 1,011.20p 1,014.50p 14
20/08/2024 1,018.60p 1,019.20p 1,012.10p 1,012.10p 32
19/08/2024 1,018.60p 1,018.60p 1,008.00p 1,016.30p 2,009
16/08/2024 965.50p 1,008.20p 1,004.40p 1,006.30p 20
15/08/2024 965.50p 1,007.00p 1,000.36p 1,005.80p 2,006
14/08/2024 965.50p 999.90p 994.90p 998.65p 20
13/08/2024 965.50p 987.00p 983.50p 986.65p 644
12/08/2024 965.50p 989.70p 981.70p 984.20p 2,543
09/08/2024 965.50p 987.00p 978.70p 981.90p 115
08/08/2024 965.50p 983.60p 979.30p 981.80p 13
07/08/2024 965.50p 989.10p 984.10p 985.60p 80
06/08/2024 961.40p 973.60p 961.20p 965.50p 431
05/08/2024 961.40p 971.40p 946.00p 965.10p 343
02/08/2024 987.00p 1,019.40p 980.10p 981.85p 165
01/08/2024 1,011.60p 1,037.00p 994.10p 994.10p 834
31/07/2024 1,011.60p 1,016.20p 1,013.00p 1,013.00p 8
30/07/2024 1,011.60p 1,013.20p 1,010.60p 1,010.60p 49
29/07/2024 1,011.60p 1,014.00p 1,002.10p 1,002.10p 147
26/07/2024 1,003.40p 1,009.40p 1,003.40p 1,003.00p 101
25/07/2024 993.70p 1,003.00p 993.70p 1,003.00p 294
24/07/2024 1,000.60p 1,003.60p 999.00p 1,001.75p 120
23/07/2024 1,007.60p 1,009.40p 1,005.14p 1,005.50p 1,204
22/07/2024 1,004.20p 1,011.20p 1,001.20p 1,008.90p 55
19/07/2024 1,004.20p 1,006.80p 999.20p 999.20p 76
18/07/2024 999.20p 1,013.00p 1,006.70p 1,006.70p 490
17/07/2024 999.20p 1,005.20p 998.00p 1,002.70p 5
16/07/2024 999.20p 1,001.15p 993.60p 1,001.15p 4,420
15/07/2024 1,007.80p 1,007.80p 1,000.40p 1,002.80p 2,314
12/07/2024 1,007.80p 1,011.80p 1,007.80p 1,009.90p 144
11/07/2024 1,006.60p 1,009.40p 1,006.00p 1,007.50p 137
10/07/2024 1,003.40p 1,016.40p 998.00p 1,002.70p 141
09/07/2024 1,003.40p 1,008.20p 995.90p 997.00p 142
08/07/2024 1,013.60p 1,014.20p 1,005.20p 1,006.10p 172
05/07/2024 1,012.40p 1,017.40p 1,006.50p 1,006.50p 73
04/07/2024 1,012.40p 1,015.40p 1,009.40p 1,013.30p 4,821
03/07/2024 1,008.00p 1,009.60p 1,005.80p 1,007.00p 344
02/07/2024 1,002.80p 1,002.80p 996.62p 997.70p 1,500
01/07/2024 1,013.20p 1,017.40p 1,007.31p 1,010.00p 3,787
28/06/2024 1,006.20p 1,001.20p 995.65p 995.65p 62
27/06/2024 1,006.20p 999.60p 995.10p 995.10p 28
26/06/2024 1,006.20p 1,011.00p 993.10p 997.50p 269
25/06/2024 1,002.60p 1,014.00p 1,001.80p 1,002.10p 206
24/06/2024 1,006.80p 1,011.60p 1,003.60p 1,009.00p 36
21/06/2024 1,006.80p 999.70p 997.20p 997.20p 31
20/06/2024 1,006.80p 1,007.40p 1,002.92p 1,006.30p 226
19/06/2024 992.00p 998.10p 994.60p 994.90p 17
18/06/2024 992.00p 996.20p 992.00p 985.20p 3,391
17/06/2024 979.90p 985.20p 979.90p 985.20p 73
14/06/2024 987.20p 989.20p 971.40p 976.65p 486
13/06/2024 1,002.20p 1,002.80p 975.60p 988.65p 1,343
12/06/2024 1,031.40p 1,038.20p 1,027.91p 1,038.00p 2,974
11/06/2024 1,042.00p 1,027.40p 1,022.60p 1,024.90p 21
10/06/2024 1,042.00p 1,042.00p 1,032.80p 1,036.70p 78
07/06/2024 1,054.20p 1,080.80p 1,046.70p 1,046.70p 1,866
06/06/2024 1,050.60p 1,053.80p 1,050.00p 1,053.70p 937
05/06/2024 1,051.80p 1,050.00p 1,045.40p 1,046.50p 58
04/06/2024 1,051.80p 1,051.80p 1,043.18p 1,056.50p 501
03/06/2024 1,051.00p 1,063.60p 1,055.20p 1,056.50p 247
31/05/2024 1,051.00p 1,054.77p 1,049.80p 1,052.20p 426
30/05/2024 1,041.60p 1,047.50p 1,041.60p 1,047.50p 25
29/05/2024 1,049.00p 1,049.00p 1,038.00p 1,038.50p 159
28/05/2024 1,057.80p 1,059.60p 1,050.80p 1,051.90p 733
27/05/2024 1,042.40p 1,051.40p 1,042.40p 1,050.50p 47
24/05/2024 1,042.40p 1,051.40p 1,042.40p 1,050.50p 47
23/05/2024 1,051.00p 1,055.80p 1,049.00p 1,049.00p 1,769
22/05/2024 1,053.20p 1,054.80p 1,048.00p 1,049.30p 155
21/05/2024 1,056.40p 1,057.40p 1,055.80p 1,056.70p 153
20/05/2024 1,063.00p 1,063.20p 1,058.20p 1,060.00p 50
17/05/2024 1,057.80p 1,059.60p 1,056.20p 1,056.20p 127
16/05/2024 1,059.20p 1,059.60p 1,057.20p 1,057.20p 1,144
15/05/2024 1,058.60p 1,061.00p 1,057.50p 1,057.50p 633
14/05/2024 1,054.60p 1,058.00p 1,047.00p 1,056.10p 331
13/05/2024 1,054.60p 1,055.20p 1,046.60p 1,052.90p 1,229
10/05/2024 1,029.40p 1,053.60p 1,049.00p 1,051.70p 12
09/05/2024 1,029.40p 1,043.60p 1,036.40p 1,041.80p 133
08/05/2024 1,029.40p 1,038.40p 1,033.60p 1,036.30p 41
07/05/2024 1,029.40p 1,032.90p 1,022.80p 1,032.90p 263
06/05/2024 1,008.80p 1,014.20p 1,010.40p 1,012.50p 123
03/05/2024 1,008.80p 1,014.20p 1,010.40p 1,012.50p 123
02/05/2024 1,008.80p 1,013.00p 1,007.20p 1,007.20p 5
01/05/2024 995.20p 1,007.20p 995.20p 1,001.05p 101
30/04/2024 1,011.40p 1,011.40p 1,002.00p 1,002.00p 71
29/04/2024 1,010.20p 1,010.40p 1,000.40p 1,008.30p 1,363
26/04/2024 1,006.00p 1,007.00p 1,005.50p 997.40p 817
25/04/2024 1,006.00p 1,006.00p 990.90p 997.40p 3,574
24/04/2024 1,007.80p 1,008.80p 1,004.40p 1,013.70p 66
23/04/2024 1,007.80p 1,013.70p 1,007.80p 1,013.70p 7,430
22/04/2024 1,005.00p 1,011.80p 1,005.00p 1,008.70p 790
19/04/2024 988.70p 997.95p 988.70p 997.95p 229
18/04/2024 986.20p 993.65p 988.10p 993.65p 226
17/04/2024 986.20p 990.60p 986.20p 986.65p 73
16/04/2024 986.20p 986.20p 976.50p 981.10p 113
15/04/2024 1,000.20p 1,003.20p 995.50p 995.50p 173
12/04/2024 1,004.20p 1,004.20p 996.05p 996.05p 29
11/04/2024 998.30p 1,002.00p 993.60p 995.00p 2,427
10/04/2024 996.80p 1,002.60p 996.80p 1,002.60p 249
09/04/2024 1,006.60p 1,011.40p 1,003.10p 1,003.10p 1,261
08/04/2024 1,005.20p 1,019.60p 1,001.00p 1,005.40p 2,669
05/04/2024 1,001.00p 1,006.60p 1,001.00p 1,005.40p 971
04/04/2024 1,014.60p 1,015.20p 1,011.60p 1,013.40p 78
03/04/2024 1,008.20p 1,013.20p 1,006.00p 1,009.50p 967
02/04/2024 1,008.00p 1,017.20p 1,001.20p 1,001.65p 474
01/04/2024 1,002.20p 1,004.60p 998.80p 1,000.95p 313
29/03/2024 1,002.20p 1,004.60p 998.80p 1,000.95p 313
28/03/2024 1,002.20p 1,004.60p 998.80p 1,000.95p 313
27/03/2024 1,002.20p 1,006.40p 1,002.80p 1,002.80p 15
26/03/2024 1,002.20p 1,004.20p 992.80p 1,002.40p 66
25/03/2024 988.70p 999.90p 994.10p 997.85p 664
22/03/2024 988.70p 998.30p 994.80p 996.60p 82
21/03/2024 988.70p 996.00p 988.70p 995.65p 146
20/03/2024 988.30p 988.30p 986.55p 986.55p 38

Market data

Select a section