Market data

Select a section

First Trust Global Funds Public Limited First Trust Innovative Tech UCIT...

(LEGR)
Sector: n/a
$47.32
$-0.44 -0.93
Last updated: 16:36:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $47.58 $47.58 $47.32 $47.32 445
30/10/2025 $48.10 $47.95 $47.46 $47.76 0
29/10/2025 $48.10 $48.18 $48.01 $48.08 1,040
28/10/2025 $47.55 $48.29 $47.45 $48.03 0
27/10/2025 $47.55 $47.68 $47.51 $47.68 14
24/10/2025 $47.32 $47.49 $47.07 $47.49 169
23/10/2025 $46.69 $46.87 $46.68 $46.87 401
22/10/2025 $46.83 $47.14 $46.56 $46.61 0
21/10/2025 $46.83 $47.14 $46.83 $47.14 6,370
20/10/2025 $46.12 $46.89 $46.25 $46.88 0
17/10/2025 $46.12 $46.25 $46.12 $46.25 52
16/10/2025 $46.76 $46.76 $46.65 $46.65 4,237
15/10/2025 $45.64 $46.53 $45.91 $46.50 0
14/10/2025 $45.64 $45.91 $45.51 $45.90 6,540
13/10/2025 $46.07 $46.07 $46.07 $46.06 45
10/10/2025 $46.63 $46.63 $45.74 $45.74 24
09/10/2025 $46.60 $46.81 $46.39 $46.42 0
08/10/2025 $46.60 $46.60 $46.49 $46.49 64
07/10/2025 $46.56 $46.56 $46.51 $46.51 1
06/10/2025 $47.53 $47.53 $46.85 $46.85 135
03/10/2025 $46.19 $46.31 $46.19 $46.31 6
02/10/2025 $46.01 $46.09 $46.01 $46.09 5,550
01/10/2025 $45.91 $46.35 $45.37 $45.80 0
30/09/2025 $45.91 $46.01 $45.16 $45.67 0
29/09/2025 $45.91 $45.91 $45.91 $45.90 29
26/09/2025 $45.69 $45.69 $45.55 $45.54 43
25/09/2025 $45.56 $45.68 $44.93 $45.29 0
24/09/2025 $45.56 $45.78 $45.49 $45.68 0
23/09/2025 $45.56 $45.95 $45.43 $45.78 0
22/09/2025 $45.56 $45.68 $45.47 $45.67 131
19/09/2025 $45.56 $45.62 $45.56 $45.62 150
18/09/2025 $46.07 $46.07 $45.91 $45.91 1
17/09/2025 $45.11 $45.69 $45.69 $45.69 7,713
16/09/2025 $45.58 $45.66 $45.37 $45.37 5,536
15/09/2025 $45.11 $45.52 $45.11 $45.52 79
12/09/2025 $44.94 $45.59 $44.85 $45.14 0
11/09/2025 $44.94 $45.95 $43.83 $45.25 0
10/09/2025 $44.94 $45.05 $44.94 $45.04 836
09/09/2025 $44.42 $44.51 $44.42 $44.51 850
08/09/2025 $44.27 $44.36 $44.27 $44.36 2
05/09/2025 $44.10 $44.10 $44.10 $44.10 73
04/09/2025 $44.06 $43.97 $43.68 $43.95 0
03/09/2025 $44.06 $44.53 $43.19 $43.77 0
02/09/2025 $44.06 $44.39 $43.65 $43.69 6,979
01/09/2025 $44.35 $44.35 $44.29 $44.28 1
29/08/2025 $44.12 $44.51 $44.06 $44.18 0
28/08/2025 $44.12 $44.62 $44.11 $44.32 0
27/08/2025 $44.12 $44.24 $44.12 $44.14 99
26/08/2025 $44.36 $44.26 $44.25 $44.26 705
25/08/2025 $44.36 $44.83 $44.36 $44.83 14
22/08/2025 $44.36 $44.83 $44.36 $44.83 14
21/08/2025 $44.09 $44.18 $43.96 $44.10 5,842
20/08/2025 $44.29 $44.35 $44.17 $44.35 562
19/08/2025 $44.57 $44.57 $44.44 $44.44 21
18/08/2025 $44.35 $44.35 $44.33 $44.33 400
15/08/2025 $44.48 $44.89 $44.28 $44.47 0
14/08/2025 $44.48 $44.48 $44.28 $44.28 1,319
13/08/2025 $43.97 $44.59 $44.18 $44.51 0
12/08/2025 $43.97 $44.18 $43.90 $44.17 6,797
11/08/2025 $43.79 $43.95 $43.72 $43.83 0
08/08/2025 $43.79 $43.82 $43.78 $43.82 158
07/08/2025 $44.00 $44.00 $43.71 $43.87 14,827
06/08/2025 $43.30 $43.32 $43.26 $43.31 190
05/08/2025 $43.51 $43.52 $43.22 $43.22 53
04/08/2025 $43.14 $43.16 $43.14 $43.16 105
01/08/2025 $44.01 $43.48 $42.00 $42.61 0
31/07/2025 $44.01 $44.01 $43.61 $43.48 151
30/07/2025 $43.73 $43.73 $43.73 $43.73 29
29/07/2025 $44.03 $44.03 $43.77 $43.89 1,837
28/07/2025 $44.25 $44.49 $43.47 $43.94 0
25/07/2025 $44.25 $44.15 $43.89 $44.12 0
24/07/2025 $44.25 $45.26 $44.05 $44.33 0
23/07/2025 $44.25 $44.28 $44.25 $44.28 224
22/07/2025 $43.77 $43.83 $43.77 $43.83 1
21/07/2025 $43.52 $44.43 $43.75 $44.22 0
18/07/2025 $43.52 $44.44 $43.53 $43.94 0
17/07/2025 $43.52 $43.60 $43.52 $43.53 12,800
16/07/2025 $43.69 $43.51 $43.51 $43.51 7,658
15/07/2025 $43.69 $43.69 $43.54 $43.53 477
14/07/2025 $43.95 $43.59 $42.95 $43.43 0
11/07/2025 $43.95 $43.95 $43.59 $43.59 1,800
10/07/2025 $43.80 $44.21 $43.13 $43.92 0
09/07/2025 $43.80 $43.98 $43.54 $43.72 0
08/07/2025 $43.80 $43.80 $43.74 $43.74 350
07/07/2025 $43.05 $43.72 $43.05 $43.72 1
04/07/2025 $43.88 $43.76 $43.76 $43.76 2,100
03/07/2025 $43.88 $43.96 $43.88 $43.96 1,122
02/07/2025 $43.51 $43.66 $43.51 $43.66 112
01/07/2025 $43.52 $43.52 $43.52 $43.52 3
30/06/2025 $43.44 $43.44 $43.44 $43.44 150
27/06/2025 $42.91 $43.70 $42.51 $43.49 0
26/06/2025 $42.91 $43.41 $42.87 $43.22 0
25/06/2025 $42.91 $42.93 $42.87 $42.93 1,494
24/06/2025 $43.04 $43.04 $42.98 $42.98 3
23/06/2025 $41.84 $42.03 $41.81 $42.03 1,511
20/06/2025 $41.94 $41.94 $41.89 $41.92 512
19/06/2025 $42.49 $42.80 $41.28 $41.60 0
18/06/2025 $42.49 $42.26 $42.08 $42.26 644
17/06/2025 $42.49 $42.49 $42.32 $42.32 32
16/06/2025 $42.32 $42.84 $42.22 $42.64 0
13/06/2025 $42.32 $42.32 $42.27 $42.27 2
12/06/2025 $42.65 $42.67 $42.55 $42.55 496
11/06/2025 $42.67 $42.67 $42.55 $42.63 10,279
10/06/2025 $42.39 $42.55 $42.39 $42.46 10
09/06/2025 $42.30 $42.39 $42.30 $42.38 157
06/06/2025 $42.05 $42.31 $42.05 $42.31 713
05/06/2025 $41.99 $42.16 $41.99 $42.16 775
04/06/2025 $42.02 $42.06 $42.02 $42.06 2
03/06/2025 $41.67 $41.82 $41.67 $41.82 133
02/06/2025 $41.44 $41.50 $41.44 $41.50 38
30/05/2025 $41.48 $41.59 $41.44 $41.59 919
29/05/2025 $41.77 $42.06 $41.51 $41.64 0
28/05/2025 $41.77 $41.75 $41.22 $41.51 0
27/05/2025 $41.77 $41.77 $41.69 $41.69 1
26/05/2025 $41.40 $41.77 $38.30 $41.14 0
23/05/2025 $41.40 $41.77 $38.30 $41.14 0
22/05/2025 $41.40 $41.48 $41.32 $41.48 1,143
21/05/2025 $41.82 $42.38 $38.48 $41.90 0
20/05/2025 $41.82 $41.92 $41.82 $41.92 53
19/05/2025 $41.41 $41.73 $41.41 $41.72 50
16/05/2025 $41.53 $41.53 $41.52 $41.53 193
15/05/2025 $41.35 $41.54 $41.30 $41.53 5,321
14/05/2025 $41.32 $41.40 $41.30 $41.30 160
13/05/2025 $41.22 $41.50 $41.22 $41.49 39
12/05/2025 $41.11 $41.19 $40.92 $40.92 410
09/05/2025 $40.18 $40.36 $40.14 $40.13 219
08/05/2025 $40.15 $40.15 $40.10 $40.10 3,295
07/05/2025 $40.13 $40.14 $39.93 $39.92 173
06/05/2025 $40.15 $40.15 $39.69 $40.01 209
05/05/2025 $39.96 $39.96 $39.92 $39.92 9

Market data

Select a section