Market data

Select a section

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

(LDEG)
Sector: n/a
1,189.10p
-6.50p -0.54
Last updated: 16:35:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/06/2025 1,193.40p 1,203.40p 1,193.40p 1,195.60p 15,064
23/06/2025 1,185.60p 1,201.80p 1,170.60p 1,187.00p 1,078
20/06/2025 1,188.60p 1,196.40p 1,188.00p 1,188.90p 14,384
19/06/2025 1,185.60p 1,200.80p 1,181.10p 1,181.10p 5,165
18/06/2025 1,195.60p 1,200.80p 1,191.60p 1,194.60p 3,809
17/06/2025 1,196.40p 1,208.80p 1,188.00p 1,194.90p 80
16/06/2025 1,198.80p 1,203.00p 1,191.80p 1,200.40p 31,418
13/06/2025 1,191.60p 1,204.40p 1,187.20p 1,188.80p 4,234
12/06/2025 1,198.60p 1,229.60p 1,180.40p 1,201.60p 17,726
11/06/2025 1,234.80p 1,244.80p 1,228.20p 1,231.40p 1,136
10/06/2025 1,233.40p 1,249.00p 1,225.60p 1,228.40p 15,798
09/06/2025 1,211.00p 1,243.60p 1,211.00p 1,226.90p 13,032
06/06/2025 1,230.20p 1,233.40p 1,209.80p 1,227.60p 8,659
05/06/2025 1,219.40p 1,225.60p 1,216.60p 1,224.00p 2,292
04/06/2025 1,219.40p 1,237.00p 1,218.40p 1,220.70p 7,217
03/06/2025 1,215.40p 1,231.00p 1,214.00p 1,217.10p 2,494
02/06/2025 1,215.40p 1,227.00p 1,215.40p 1,227.00p 6,570
30/05/2025 1,227.00p 1,237.00p 1,218.60p 1,221.70p 84
29/05/2025 1,227.00p 1,224.00p 1,215.40p 1,221.90p 2,128
28/05/2025 1,227.00p 1,237.60p 1,216.20p 1,217.30p 2,186
27/05/2025 1,224.40p 1,242.40p 1,210.20p 1,224.60p 13,246
26/05/2025 1,222.00p 1,244.00p 1,196.60p 1,212.50p 6,627
23/05/2025 1,222.00p 1,244.00p 1,196.60p 1,212.50p 6,627
22/05/2025 1,230.80p 1,248.60p 1,216.00p 1,225.20p 2,787
21/05/2025 1,249.80p 1,249.80p 1,232.40p 1,238.50p 9,626
20/05/2025 1,231.40p 1,237.80p 1,214.20p 1,235.90p 2,195
19/05/2025 1,220.60p 1,228.10p 1,214.20p 1,225.30p 740
16/05/2025 1,225.00p 1,225.20p 1,218.20p 1,219.30p 7,995
15/05/2025 1,214.80p 1,218.40p 1,209.80p 1,216.30p 10,095
14/05/2025 1,206.60p 1,212.00p 1,197.00p 1,209.60p 12,276
13/05/2025 1,205.40p 1,220.40p 1,202.20p 1,203.20p 16,256
12/05/2025 1,198.60p 1,220.60p 1,198.60p 1,202.00p 16,805
09/05/2025 1,195.80p 1,213.80p 1,182.20p 1,197.50p 14,487
08/05/2025 1,195.40p 1,198.60p 1,188.20p 1,192.50p 1,922
07/05/2025 1,188.00p 1,204.40p 1,184.00p 1,189.50p 4,593
06/05/2025 1,182.80p 1,208.60p 1,179.60p 1,185.80p 34,356
05/05/2025 1,182.20p 1,191.80p 1,165.40p 1,185.30p 20,001
02/05/2025 1,182.20p 1,191.80p 1,165.40p 1,185.30p 20,001
01/05/2025 1,180.40p 1,191.20p 1,160.00p 1,174.40p 523
30/04/2025 1,180.40p 1,181.20p 1,149.20p 1,163.60p 1,376
29/04/2025 1,175.60p 1,175.60p 1,145.00p 1,163.50p 7,904
28/04/2025 1,157.20p 1,162.40p 1,155.40p 1,158.50p 9,664
25/04/2025 1,156.20p 1,168.00p 1,147.76p 1,156.10p 776
24/04/2025 1,146.40p 1,150.00p 1,137.51p 1,147.70p 501
23/04/2025 1,146.40p 1,159.40p 1,129.40p 1,145.30p 3,954
22/04/2025 1,131.20p 1,134.00p 1,119.40p 1,132.40p 9,536
21/04/2025 1,120.40p 1,127.60p 1,116.40p 1,125.00p 2,293
18/04/2025 1,120.40p 1,127.60p 1,116.40p 1,125.00p 2,293
17/04/2025 1,120.40p 1,127.60p 1,116.40p 1,125.00p 2,293
16/04/2025 1,121.00p 1,152.20p 1,094.40p 1,124.60p 3,963
15/04/2025 1,112.00p 1,121.80p 1,112.00p 1,119.40p 4,957
14/04/2025 1,121.20p 1,121.40p 1,098.05p 1,107.60p 4,803
11/04/2025 1,088.00p 1,108.80p 1,081.80p 1,086.20p 527
10/04/2025 1,088.00p 1,126.00p 1,075.00p 1,082.40p 3,553
09/04/2025 1,052.60p 1,054.60p 1,024.80p 1,042.80p 3,765
08/04/2025 1,066.80p 1,075.00p 1,046.23p 1,064.20p 2,457
07/04/2025 1,035.40p 1,064.00p 999.80p 1,049.40p 11,749
04/04/2025 1,070.20p 1,137.00p 1,067.60p 1,075.80p 7,145
03/04/2025 1,137.20p 1,146.40p 1,125.40p 1,133.20p 3,084
02/04/2025 1,157.60p 1,157.60p 1,143.20p 1,154.30p 1,111
01/04/2025 1,164.40p 1,165.80p 1,151.80p 1,157.90p 316
31/03/2025 1,164.40p 1,164.40p 1,138.80p 1,147.10p 10,715
28/03/2025 1,172.00p 1,171.40p 1,160.60p 1,164.70p 104
27/03/2025 1,172.00p 1,175.00p 1,153.80p 1,167.80p 2,003
26/03/2025 1,180.60p 1,196.20p 1,177.80p 1,177.80p 2,942
25/03/2025 1,172.00p 1,183.02p 1,173.28p 1,179.30p 12,073
24/03/2025 1,172.00p 1,186.80p 1,164.80p 1,169.30p 1,689
21/03/2025 1,165.60p 1,199.60p 1,164.00p 1,169.50p 9,641
20/03/2025 1,169.80p 1,192.40p 1,160.60p 1,170.20p 9,673
19/03/2025 1,187.80p 1,187.60p 1,179.82p 1,183.00p 5,039
18/03/2025 1,187.80p 1,188.20p 1,178.40p 1,185.70p 2,970
17/03/2025 1,171.40p 1,175.60p 1,164.00p 1,173.50p 15,191
14/03/2025 1,168.20p 1,168.20p 1,147.20p 1,164.70p 5,250
13/03/2025 1,156.40p 1,156.60p 1,146.00p 1,148.50p 70
12/03/2025 1,155.60p 1,160.80p 1,149.80p 1,155.10p 6,325
11/03/2025 1,163.40p 1,167.40p 1,145.40p 1,147.30p 5,151
10/03/2025 1,163.40p 1,170.80p 1,154.20p 1,158.10p 22,889
07/03/2025 1,169.40p 1,169.40p 1,159.80p 1,164.70p 2,462
06/03/2025 1,160.00p 1,188.80p 1,153.40p 1,164.70p 1,505
05/03/2025 1,148.20p 1,151.80p 1,134.00p 1,149.20p 484
04/03/2025 1,115.40p 1,125.00p 1,104.80p 1,110.10p 14,896
03/03/2025 1,126.00p 1,138.60p 1,119.60p 1,133.80p 1,130
28/02/2025 1,121.60p 1,124.80p 1,113.31p 1,120.90p 1,143
27/02/2025 1,121.60p 1,133.80p 1,116.20p 1,119.80p 3,198
26/02/2025 1,131.60p 1,132.40p 1,128.60p 1,130.50p 3,400
25/02/2025 1,119.80p 1,122.20p 1,115.40p 1,116.50p 365
24/02/2025 1,119.80p 1,119.80p 1,099.40p 1,108.50p 5,590
21/02/2025 1,103.60p 1,107.80p 1,102.60p 1,103.30p 2,794
20/02/2025 1,105.80p 1,111.20p 1,098.00p 1,099.00p 962
19/02/2025 1,105.80p 1,125.00p 1,098.40p 1,098.70p 168
18/02/2025 1,109.00p 1,114.70p 1,110.09p 1,114.70p 134
17/02/2025 1,109.00p 1,114.40p 1,109.00p 1,110.70p 7,545
14/02/2025 1,113.00p 1,113.00p 1,102.40p 1,103.50p 5,039
13/02/2025 1,106.60p 1,134.40p 1,101.60p 1,103.60p 2,467
12/02/2025 1,097.00p 1,097.80p 1,092.80p 1,095.10p 3,769
11/02/2025 1,093.80p 1,106.40p 1,089.80p 1,093.50p 5,314
10/02/2025 1,086.80p 1,092.00p 1,086.80p 1,090.00p 5,556
07/02/2025 1,062.60p 1,089.80p 1,085.30p 1,085.30p 3,676
06/02/2025 1,062.60p 1,090.40p 1,079.59p 1,065.40p 3,581
05/02/2025 1,062.60p 1,066.60p 1,062.20p 1,065.40p 10
04/02/2025 1,062.60p 1,064.80p 1,064.60p 1,055.10p 16
03/02/2025 1,062.60p 1,067.40p 1,049.60p 1,055.10p 1,708
31/01/2025 1,081.40p 1,081.40p 1,077.20p 1,077.20p 2,190
30/01/2025 1,088.00p 1,088.00p 1,076.00p 1,080.00p 107
29/01/2025 1,068.60p 1,079.40p 1,068.60p 1,074.90p 979
28/01/2025 1,071.60p 1,074.71p 1,070.00p 1,070.00p 1,658
27/01/2025 1,071.60p 1,074.60p 1,050.80p 1,072.60p 31,019
24/01/2025 1,068.20p 1,077.52p 1,071.60p 1,072.00p 2,643
23/01/2025 1,068.20p 1,074.27p 1,073.40p 1,074.10p 929
22/01/2025 1,068.20p 1,081.00p 1,068.40p 1,070.10p 412
21/01/2025 1,068.20p 1,069.00p 1,063.00p 1,068.00p 2,773
20/01/2025 1,067.60p 1,073.20p 1,063.40p 1,067.10p 2,734
17/01/2025 1,066.20p 1,066.20p 1,060.60p 1,064.10p 2,438
16/01/2025 1,040.00p 1,055.60p 1,051.30p 1,046.60p 11
15/01/2025 1,040.00p 1,046.80p 1,042.20p 1,046.60p 433
14/01/2025 1,040.00p 1,040.00p 1,030.20p 1,034.20p 4,280
13/01/2025 1,022.80p 1,026.80p 1,021.20p 1,025.00p 255
10/01/2025 1,026.00p 1,033.03p 1,025.90p 1,025.90p 212
09/01/2025 1,026.00p 1,035.20p 1,026.00p 1,034.80p 7,113
08/01/2025 1,012.60p 1,025.30p 1,019.20p 1,025.30p 339
07/01/2025 1,012.60p 1,021.20p 1,012.60p 1,018.90p 937
06/01/2025 1,009.40p 1,019.40p 1,002.40p 1,019.40p 672
03/01/2025 1,005.80p 1,011.40p 1,005.80p 1,007.00p 8,537
02/01/2025 997.50p 1,012.00p 993.00p 1,006.30p 179
01/01/2025 994.70p 1,006.80p 984.80p 997.70p 39
31/12/2024 994.70p 1,006.80p 984.80p 997.70p 39
30/12/2024 994.70p 1,005.80p 987.40p 994.05p 171
27/12/2024 999.00p 999.90p 993.20p 993.50p 73
26/12/2024 999.00p 999.20p 989.80p 989.80p 81
25/12/2024 999.00p 999.20p 989.80p 989.80p 81

Market data

Select a section