Market data

Select a section

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

(LDEG)
Sector: n/a
1,103.30p
4.30p 0.39
Last updated: 16:35:19

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/12/2024 999.00p 999.20p 989.80p 989.80p 81
23/12/2024 976.00p 997.80p 983.90p 988.20p 61
20/12/2024 976.00p 989.30p 976.00p 984.20p 116
19/12/2024 984.50p 985.90p 978.20p 982.40p 95
18/12/2024 997.60p 997.60p 992.80p 993.15p 19
17/12/2024 1,012.00p 997.10p 990.60p 993.25p 9
16/12/2024 1,012.00p 1,024.80p 1,002.50p 1,002.50p 140
13/12/2024 1,004.40p 1,012.60p 1,009.20p 1,011.60p 13
12/12/2024 1,004.40p 1,010.20p 1,004.00p 1,004.90p 16
11/12/2024 1,019.80p 1,019.80p 1,010.00p 1,011.00p 1,339
10/12/2024 1,018.00p 1,018.00p 1,013.40p 1,013.40p 280
09/12/2024 1,024.80p 1,058.20p 1,018.60p 1,018.60p 840
06/12/2024 1,023.60p 1,026.11p 1,020.60p 1,020.60p 4,523
05/12/2024 998.50p 1,022.90p 1,000.00p 1,022.90p 12
04/12/2024 998.50p 1,017.20p 1,010.40p 1,010.40p 3
03/12/2024 998.50p 1,010.20p 1,008.20p 1,008.40p 193
02/12/2024 998.50p 1,006.20p 994.70p 1,001.10p 104
29/11/2024 998.50p 1,000.80p 995.30p 1,000.35p 4,397
28/11/2024 1,005.00p 1,001.20p 997.50p 999.25p 91
27/11/2024 1,005.00p 1,005.00p 992.30p 995.90p 173
26/11/2024 1,009.20p 1,004.60p 998.50p 998.50p 63
25/11/2024 1,009.20p 1,011.00p 1,005.80p 998.85p 14,411
22/11/2024 995.60p 1,003.80p 998.10p 998.85p 216
21/11/2024 995.60p 1,011.40p 995.60p 998.85p 28
20/11/2024 1,005.40p 1,005.40p 993.90p 994.10p 7,984
19/11/2024 996.30p 999.10p 995.90p 999.10p 143
18/11/2024 1,007.20p 1,010.40p 1,000.20p 1,007.90p 102
15/11/2024 982.70p 1,005.40p 1,001.80p 994.50p 9
14/11/2024 982.70p 998.80p 977.55p 994.50p 306
13/11/2024 982.70p 982.70p 978.60p 981.00p 1,098
12/11/2024 1,003.00p 992.10p 983.35p 983.35p 980
11/11/2024 1,003.00p 1,002.60p 991.70p 998.55p 139
08/11/2024 1,003.00p 998.50p 990.00p 991.75p 700
07/11/2024 1,003.00p 1,006.20p 1,001.35p 1,001.35p 34
06/11/2024 1,005.40p 1,011.60p 990.60p 992.65p 69
05/11/2024 1,009.40p 1,009.40p 1,001.80p 1,007.10p 2,085
04/11/2024 1,015.00p 1,015.00p 1,007.20p 1,007.20p 673
01/11/2024 1,002.20p 1,008.40p 1,002.20p 1,005.30p 7,832
31/10/2024 996.30p 1,003.60p 995.80p 1,001.00p 79
30/10/2024 1,009.00p 1,009.00p 999.70p 1,000.15p 194
29/10/2024 1,014.00p 1,014.40p 1,004.60p 1,004.60p 9,676
28/10/2024 1,007.60p 1,014.00p 1,009.40p 1,013.50p 10,304
25/10/2024 1,007.60p 1,010.20p 1,005.80p 1,006.30p 68
24/10/2024 1,009.80p 1,012.80p 1,007.90p 1,009.00p 6
23/10/2024 1,009.80p 1,012.20p 1,009.00p 1,009.00p 7
22/10/2024 1,009.80p 1,014.80p 1,009.80p 1,012.30p 413
21/10/2024 1,024.40p 1,022.80p 1,016.10p 1,016.10p 174
18/10/2024 1,024.40p 1,024.40p 1,013.63p 1,022.30p 4,247
17/10/2024 1,024.40p 1,025.20p 1,019.80p 1,019.80p 1,060
16/10/2024 1,024.40p 1,022.80p 1,019.20p 1,020.30p 8
15/10/2024 1,024.40p 1,028.60p 1,016.80p 1,018.10p 310
14/10/2024 1,020.30p 1,024.80p 1,019.60p 1,023.00p 36
11/10/2024 1,013.60p 1,020.60p 1,016.30p 1,020.30p 2,140
10/10/2024 1,013.60p 1,015.60p 1,011.80p 1,015.10p 1,377
09/10/2024 1,011.40p 1,014.80p 1,007.00p 1,013.20p 85
08/10/2024 1,014.60p 1,014.60p 1,008.60p 1,008.80p 904
07/10/2024 1,007.60p 1,018.80p 1,014.10p 1,014.10p 21
04/10/2024 1,007.60p 1,014.40p 1,011.10p 1,011.10p 22
03/10/2024 1,007.60p 1,009.80p 1,004.50p 1,004.50p 1,873
02/10/2024 1,024.00p 1,007.40p 1,005.50p 1,005.50p 34
01/10/2024 1,024.00p 1,015.94p 1,008.70p 1,008.70p 8,307
30/09/2024 1,024.00p 1,019.00p 1,014.30p 1,014.30p 49
27/09/2024 1,024.00p 1,026.20p 1,020.20p 1,024.00p 11,114
26/09/2024 1,013.40p 1,023.00p 1,011.60p 1,019.90p 244
25/09/2024 1,013.40p 1,013.40p 1,006.40p 1,008.50p 146
24/09/2024 1,010.80p 1,010.80p 1,007.40p 1,008.40p 41
23/09/2024 1,005.80p 1,005.80p 1,002.20p 1,002.20p 387
20/09/2024 1,011.20p 1,015.20p 1,006.30p 1,006.30p 16
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

Market data

Select a section