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

(LDUK)
Sector: n/a
1,068.00p
-15.50p -1.43
Last updated: 16:35:17

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 1,071.20p 1,088.60p 1,068.00p 1,068.00p 18,678
07/11/2024 1,088.40p 1,089.60p 1,083.50p 1,083.50p 252
06/11/2024 1,074.40p 1,088.00p 1,070.40p 1,073.80p 3,141
05/11/2024 1,076.00p 1,076.00p 1,065.60p 1,069.30p 5,906
04/11/2024 1,073.80p 1,083.00p 1,065.80p 1,073.50p 723
01/11/2024 1,072.20p 1,074.80p 1,064.60p 1,072.30p 1,970
31/10/2024 1,063.40p 1,072.84p 1,056.80p 1,062.10p 2,649
30/10/2024 1,073.00p 1,081.80p 1,060.40p 1,066.70p 114
29/10/2024 1,073.00p 1,087.40p 1,067.00p 1,067.00p 6,151
28/10/2024 1,081.60p 1,084.40p 1,076.00p 1,080.80p 3,136
25/10/2024 1,089.20p 1,089.18p 1,078.40p 1,078.40p 1,046
24/10/2024 1,089.20p 1,094.00p 1,085.80p 1,087.40p 1,600
23/10/2024 1,089.20p 1,098.20p 1,084.80p 1,087.40p 4,320
22/10/2024 1,088.40p 1,096.20p 1,086.20p 1,094.90p 825
21/10/2024 1,093.00p 1,102.00p 1,088.50p 1,088.50p 4,040
18/10/2024 1,097.80p 1,102.00p 1,092.84p 1,095.70p 4,491
17/10/2024 1,091.80p 1,100.80p 1,091.03p 1,098.40p 2,385
16/10/2024 1,075.80p 1,093.17p 1,080.80p 1,080.10p 1,378
15/10/2024 1,075.80p 1,084.00p 1,075.20p 1,080.10p 318
14/10/2024 1,072.00p 1,079.00p 1,072.00p 1,077.50p 4,536
11/10/2024 1,068.80p 1,074.20p 1,061.40p 1,072.00p 5,820
10/10/2024 1,068.60p 1,068.60p 1,061.40p 1,063.20p 434
09/10/2024 1,062.00p 1,068.17p 1,060.40p 1,067.50p 525
08/10/2024 1,061.00p 1,070.20p 1,059.00p 1,059.00p 1,633
07/10/2024 1,075.60p 1,084.91p 1,070.20p 1,074.60p 5,924
04/10/2024 1,072.20p 1,080.20p 1,067.80p 1,077.60p 20,440
03/10/2024 1,067.60p 1,074.37p 1,067.60p 1,067.70p 2,621
02/10/2024 1,072.20p 1,073.60p 1,067.80p 1,071.00p 2,353
01/10/2024 1,094.20p 1,082.00p 1,071.20p 1,072.50p 1,092
30/09/2024 1,094.20p 1,102.20p 1,072.00p 1,074.00p 4,505
27/09/2024 1,090.00p 1,090.00p 1,081.60p 1,085.20p 15,013
26/09/2024 1,080.80p 1,090.00p 1,080.80p 1,086.10p 5,767
25/09/2024 1,071.20p 1,077.23p 1,070.84p 1,070.90p 3,667
24/09/2024 1,076.20p 1,079.20p 1,067.40p 1,072.60p 7,927
23/09/2024 1,066.00p 1,066.00p 1,058.44p 1,060.30p 10,348
20/09/2024 1,078.00p 1,079.60p 1,061.20p 1,062.30p 797
19/09/2024 1,066.00p 1,080.80p 1,078.40p 1,080.80p 179
18/09/2024 1,066.00p 1,068.20p 1,061.80p 1,068.20p 73
17/09/2024 1,062.40p 1,078.54p 1,070.20p 1,071.20p 1,129
16/09/2024 1,062.40p 1,067.40p 1,056.60p 1,064.80p 3,396
13/09/2024 1,063.40p 1,067.54p 1,058.69p 1,055.50p 4,660
12/09/2024 1,058.40p 1,062.40p 1,053.40p 1,057.40p 5,132
11/09/2024 1,063.60p 1,068.80p 1,051.60p 1,062.80p 35,258
10/09/2024 1,063.00p 1,069.93p 1,061.80p 1,062.80p 22,413
09/09/2024 1,066.00p 1,067.80p 1,059.20p 1,065.30p 2,702
06/09/2024 1,074.00p 1,077.40p 1,055.40p 1,055.40p 1,638
05/09/2024 1,079.00p 1,084.00p 1,071.00p 1,073.60p 1,883
04/09/2024 1,068.00p 1,075.20p 1,065.00p 1,069.90p 4,449
03/09/2024 1,074.20p 1,087.20p 1,071.64p 1,074.20p 3,845
02/09/2024 1,092.40p 1,091.80p 1,080.80p 1,088.30p 202
30/08/2024 1,092.40p 1,096.00p 1,088.30p 1,088.30p 4,638
29/08/2024 1,094.40p 1,094.40p 1,089.00p 1,090.80p 4,353
28/08/2024 1,102.00p 1,095.60p 1,089.80p 1,090.70p 146
27/08/2024 1,102.00p 1,102.20p 1,094.24p 1,096.20p 10,851
26/08/2024 1,088.80p 1,094.40p 1,085.80p 1,085.80p 812
23/08/2024 1,088.80p 1,094.40p 1,085.80p 1,085.80p 812
22/08/2024 1,088.80p 1,094.40p 1,085.80p 1,085.80p 812
21/08/2024 1,088.80p 1,094.20p 1,085.80p 1,089.10p 3,326
20/08/2024 1,081.40p 1,093.40p 1,081.40p 1,083.00p 3,030
19/08/2024 1,079.80p 1,093.00p 1,080.80p 1,090.60p 2,066
16/08/2024 1,079.80p 1,090.60p 1,079.20p 1,083.40p 9,124
15/08/2024 1,086.00p 1,089.40p 1,072.80p 1,085.20p 1,455
14/08/2024 1,076.00p 1,076.20p 1,070.60p 1,076.20p 2,374
13/08/2024 1,067.00p 1,069.60p 1,064.40p 1,068.90p 7,119
12/08/2024 1,066.40p 1,068.80p 1,061.00p 1,065.40p 5,312
09/08/2024 1,064.60p 1,067.94p 1,055.00p 1,059.00p 10,620
08/08/2024 1,041.80p 1,051.60p 1,041.60p 1,050.60p 85,537
07/08/2024 1,044.20p 1,056.20p 1,044.20p 1,054.80p 2,582
06/08/2024 1,035.80p 1,047.40p 1,033.60p 1,037.90p 6,763
05/08/2024 1,028.00p 1,053.00p 1,013.80p 1,032.70p 8,833
02/08/2024 1,079.20p 1,080.00p 1,053.90p 1,053.90p 1,632
01/08/2024 1,108.00p 1,108.00p 1,081.40p 1,083.00p 9,361
31/07/2024 1,099.20p 1,109.71p 1,099.20p 1,100.20p 5,301
30/07/2024 1,093.40p 1,096.98p 1,088.60p 1,093.60p 3,884
29/07/2024 1,106.60p 1,109.20p 1,096.60p 1,097.10p 9,157
26/07/2024 1,080.20p 1,103.00p 1,080.20p 1,077.00p 8,659
25/07/2024 1,070.00p 1,077.00p 1,057.40p 1,077.00p 361
24/07/2024 1,070.00p 1,075.40p 1,070.00p 1,074.20p 982
23/07/2024 1,081.60p 1,081.60p 1,071.20p 1,074.10p 3,005
22/07/2024 1,081.60p 1,081.60p 1,075.00p 1,079.70p 779
19/07/2024 1,069.80p 1,076.40p 1,067.80p 1,068.70p 9,645
18/07/2024 1,081.00p 1,086.40p 1,079.00p 1,079.00p 847
17/07/2024 1,081.00p 1,081.00p 1,069.40p 1,074.80p 2,727
16/07/2024 1,080.40p 1,080.70p 1,074.40p 1,081.50p 5,208
15/07/2024 1,081.60p 1,083.60p 1,076.00p 1,081.50p 6,919
12/07/2024 1,065.80p 1,086.20p 1,080.20p 1,083.70p 216
11/07/2024 1,065.80p 1,082.80p 1,074.40p 1,082.70p 181
10/07/2024 1,065.80p 1,072.80p 1,061.00p 1,071.40p 4,747
09/07/2024 1,072.40p 1,076.20p 1,059.64p 1,059.90p 939
08/07/2024 1,063.20p 1,072.76p 1,063.20p 1,072.30p 3,143
05/07/2024 1,065.80p 1,076.20p 1,068.03p 1,068.50p 3,411
04/07/2024 1,065.80p 1,067.40p 1,061.80p 1,064.40p 6,341
03/07/2024 1,049.20p 1,058.40p 1,045.30p 1,058.40p 1,679
02/07/2024 1,041.00p 1,042.96p 1,038.00p 1,040.60p 5,267
01/07/2024 1,045.80p 1,056.80p 1,045.80p 1,048.10p 2,337
28/06/2024 1,057.40p 1,057.40p 1,046.04p 1,047.00p 326
27/06/2024 1,049.80p 1,053.60p 1,049.54p 1,051.30p 620
26/06/2024 1,049.80p 1,057.00p 1,043.20p 1,044.90p 398
25/06/2024 1,050.80p 1,057.80p 1,045.40p 1,048.80p 4,820
24/06/2024 1,050.80p 1,055.40p 1,040.40p 1,053.90p 1,041
21/06/2024 1,050.80p 1,058.00p 1,047.60p 1,047.60p 4,306
20/06/2024 1,052.40p 1,056.60p 1,048.60p 1,052.40p 12,538
19/06/2024 1,033.20p 1,047.60p 1,043.70p 1,043.70p 12,027
18/06/2024 1,033.20p 1,042.17p 1,029.40p 1,040.00p 4,392
17/06/2024 1,024.60p 1,029.00p 1,020.00p 1,028.80p 1,781
14/06/2024 1,017.00p 1,023.40p 1,015.40p 1,022.40p 3,579
13/06/2024 1,027.80p 1,037.40p 1,027.10p 1,027.10p 767
12/06/2024 1,049.60p 1,061.60p 1,048.80p 1,061.60p 53,840
11/06/2024 1,057.80p 1,062.20p 1,045.00p 1,045.70p 69
10/06/2024 1,057.80p 1,058.40p 1,052.63p 1,054.90p 1,425
07/06/2024 1,070.00p 1,070.00p 1,057.80p 1,061.50p 20,015
06/06/2024 1,068.40p 1,081.89p 1,065.80p 1,068.90p 3,333
05/06/2024 1,067.40p 1,075.00p 1,063.77p 1,068.40p 4,105
04/06/2024 1,084.40p 1,079.60p 1,066.03p 1,067.70p 3,640
03/06/2024 1,084.40p 1,090.60p 1,077.80p 1,078.20p 7,254
31/05/2024 1,068.20p 1,073.20p 1,063.13p 1,070.10p 849
30/05/2024 1,055.20p 1,068.20p 1,055.20p 1,068.20p 6,283
29/05/2024 1,071.00p 1,071.60p 1,058.40p 1,058.50p 17,558
28/05/2024 1,086.60p 1,086.60p 1,074.95p 1,076.80p 20,362
27/05/2024 1,070.60p 1,085.20p 1,070.00p 1,083.50p 11,450
24/05/2024 1,070.60p 1,085.20p 1,070.00p 1,083.50p 11,450
23/05/2024 1,090.80p 1,093.60p 1,081.83p 1,084.30p 4,647
22/05/2024 1,085.80p 1,088.80p 1,079.83p 1,085.30p 14,764
21/05/2024 1,085.80p 1,090.40p 1,081.80p 1,088.30p 9,747
20/05/2024 1,091.20p 1,092.00p 1,088.03p 1,089.20p 1,445
17/05/2024 1,083.00p 1,085.80p 1,079.60p 1,083.30p 11,944
16/05/2024 1,079.80p 1,086.60p 1,076.00p 1,086.60p 2,334
15/05/2024 1,072.80p 1,076.80p 1,072.40p 1,076.30p 1,506
14/05/2024 1,069.20p 1,072.20p 1,069.20p 1,070.80p 2,443
13/05/2024 1,077.20p 1,077.20p 1,066.80p 1,070.20p 3,029
10/05/2024 1,076.60p 1,078.20p 1,069.20p 1,076.50p 4,809