Market data

Select a section

Legal & General Ucits ETF Public L&G Asia Pacific EX Japan EQ Ucits ETF

(LGAP)
Sector: n/a
$14.65
$-0.04 -0.27
Last updated: 17:07:12

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $14.75 $14.75 $14.65 $14.65 903
15/05/2025 $14.67 $14.75 $14.67 $14.69 39
14/05/2025 $14.51 $14.68 $14.61 $14.61 7
13/05/2025 $14.51 $14.66 $14.48 $14.66 2
12/05/2025 $14.51 $14.67 $14.50 $14.50 1,778
09/05/2025 $14.42 $14.42 $14.40 $14.41 32
08/05/2025 $14.34 $14.35 $14.34 $14.35 394
07/05/2025 $14.42 $14.42 $14.35 $14.35 473
06/05/2025 $14.38 $14.48 $14.35 $14.48 12,207
05/05/2025 $14.35 $14.39 $14.34 $14.39 2,058
02/05/2025 $14.35 $14.39 $14.34 $14.39 2,058
01/05/2025 $14.02 $14.17 $14.09 $14.09 1
30/04/2025 $14.02 $14.22 $13.99 $14.01 1,560
29/04/2025 $14.03 $14.03 $13.92 $13.92 920
28/04/2025 $13.84 $13.88 $13.84 $13.88 9,485
25/04/2025 $13.80 $14.12 $13.87 $13.87 0
24/04/2025 $13.80 $13.91 $13.80 $13.91 519
23/04/2025 $13.88 $13.89 $13.77 $13.77 336
22/04/2025 $13.75 $13.77 $13.52 $13.77 203
21/04/2025 $13.47 $13.53 $13.43 $13.43 328
18/04/2025 $13.47 $13.53 $13.43 $13.43 328
17/04/2025 $13.47 $13.53 $13.43 $13.43 328
16/04/2025 $13.43 $13.48 $13.34 $13.48 88
15/04/2025 $13.37 $13.38 $13.26 $13.34 961
14/04/2025 $13.18 $13.29 $13.14 $13.20 676
11/04/2025 $12.82 $12.84 $12.72 $12.72 947
10/04/2025 $12.95 $12.98 $12.73 $12.73 548
09/04/2025 $12.20 $12.23 $12.13 $12.13 3,328
08/04/2025 $12.48 $12.53 $12.34 $12.34 5
07/04/2025 $11.95 $13.31 $11.93 $11.93 38,409
04/04/2025 $12.51 $13.10 $12.51 $12.51 480
03/04/2025 $13.67 $13.67 $13.60 $13.60 5,096
02/04/2025 $13.74 $13.78 $13.71 $13.78 3
01/04/2025 $13.74 $13.75 $13.66 $13.75 1,419
31/03/2025 $13.43 $13.52 $13.43 $13.50 1,758
28/03/2025 $13.77 $13.77 $13.66 $13.66 423
27/03/2025 $13.72 $13.81 $13.80 $13.81 0
26/03/2025 $13.72 $13.84 $13.77 $13.77 0
25/03/2025 $13.72 $13.78 $13.70 $13.78 0
24/03/2025 $13.72 $13.73 $13.70 $13.70 1,165
21/03/2025 $13.68 $13.68 $13.55 $13.59 5,747
20/03/2025 $13.63 $13.78 $13.63 $13.68 435
19/03/2025 $13.80 $13.75 $13.69 $13.75 0
18/03/2025 $13.80 $13.82 $13.66 $13.66 11,684
17/03/2025 $13.65 $13.80 $13.64 $13.80 500
14/03/2025 $13.55 $13.61 $13.47 $13.61 554
13/03/2025 $13.48 $13.49 $13.47 $13.49 9
12/03/2025 $13.56 $13.57 $13.52 $13.57 2,892
11/03/2025 $13.64 $13.65 $13.50 $13.51 16,949
10/03/2025 $13.72 $13.79 $13.67 $13.67 31
07/03/2025 $14.07 $13.82 $13.76 $13.76 0
06/03/2025 $14.07 $14.09 $14.07 $14.09 382
05/03/2025 $13.89 $13.90 $13.83 $13.90 5,757
04/03/2025 $13.74 $13.74 $13.56 $13.56 13,160
28/02/2025 $14.06 $13.72 $13.71 $13.72 0
27/02/2025 $14.06 $14.07 $13.92 $13.92 2,282
26/02/2025 $13.97 $14.06 $14.00 $14.06 0
25/02/2025 $13.97 $13.99 $13.87 $13.87 194
24/02/2025 $14.12 $14.09 $14.02 $14.02 5
21/02/2025 $14.12 $14.14 $14.10 $14.10 1
20/02/2025 $14.12 $14.12 $14.06 $14.08 20,545
19/02/2025 $14.14 $14.21 $14.10 $14.10 737
18/02/2025 $14.26 $14.27 $14.25 $14.26 34
17/02/2025 $14.29 $14.36 $14.28 $14.36 150
14/02/2025 $14.26 $14.26 $14.25 $14.25 221
13/02/2025 $13.95 $14.21 $14.09 $14.21 88
12/02/2025 $13.95 $14.07 $13.95 $14.00 35
11/02/2025 $13.94 $13.90 $13.89 $13.90 0
10/02/2025 $13.94 $13.94 $13.91 $13.94 7
07/02/2025 $13.94 $13.98 $13.83 $13.83 20,576
06/02/2025 $13.90 $13.92 $13.89 $13.81 3,388
05/02/2025 $13.77 $13.81 $13.77 $13.81 1
04/02/2025 $13.48 $13.83 $13.66 $13.69 0
03/02/2025 $13.48 $13.69 $13.48 $13.69 11,640
31/01/2025 $13.86 $13.92 $13.87 $13.87 0
30/01/2025 $13.86 $13.92 $13.86 $13.92 393
29/01/2025 $13.84 $13.82 $13.78 $13.78 8
28/01/2025 $13.84 $13.73 $13.71 $13.71 0
27/01/2025 $13.84 $13.77 $13.71 $13.77 5
24/01/2025 $13.84 $13.88 $13.84 $13.85 2,585
23/01/2025 $13.68 $13.71 $13.68 $13.71 186
22/01/2025 $13.62 $13.76 $13.74 $13.74 0
21/01/2025 $13.62 $13.77 $13.71 $13.77 1
20/01/2025 $13.62 $13.79 $13.62 $13.77 529
17/01/2025 $13.55 $13.61 $13.50 $13.61 1,125
16/01/2025 $13.55 $13.57 $13.55 $13.51 259
15/01/2025 $13.37 $13.53 $13.37 $13.51 1,573
14/01/2025 $13.31 $13.37 $13.31 $13.20 5,730
13/01/2025 $13.53 $13.23 $13.18 $13.20 5
10/01/2025 $13.53 $13.48 $13.26 $13.26 0
09/01/2025 $13.53 $13.55 $13.53 $13.55 1,459
08/01/2025 $13.63 $13.63 $13.53 $13.53 318
07/01/2025 $13.70 $13.70 $13.61 $13.61 61
06/01/2025 $13.54 $13.72 $13.52 $13.65 1,377
03/01/2025 $13.48 $13.49 $13.48 $13.49 4,253
02/01/2025 $13.43 $13.48 $13.43 $13.44 216
01/01/2025 $13.46 $13.51 $13.45 $13.45 0
31/12/2024 $13.46 $13.51 $13.45 $13.45 0
30/12/2024 $13.46 $13.55 $13.46 $13.47 8,314
27/12/2024 $13.52 $13.62 $13.49 $13.52 7,171
26/12/2024 $13.41 $13.60 $13.55 $13.55 0
25/12/2024 $13.41 $13.60 $13.55 $13.55 0
24/12/2024 $13.41 $13.60 $13.55 $13.55 0
23/12/2024 $13.41 $13.53 $13.41 $13.42 112
20/12/2024 $13.30 $13.41 $13.27 $13.41 6,694
19/12/2024 $13.40 $13.44 $13.39 $13.39 617
18/12/2024 $13.72 $13.78 $13.72 $13.72 3,491
17/12/2024 $13.81 $13.80 $13.78 $13.78 0
16/12/2024 $13.81 $13.92 $13.77 $13.77 6,839
13/12/2024 $13.99 $13.89 $13.79 $13.79 0
12/12/2024 $13.99 $14.03 $13.89 $13.92 552
11/12/2024 $14.21 $14.01 $13.95 $14.01 0
10/12/2024 $14.21 $14.07 $14.05 $14.05 0
09/12/2024 $14.21 $14.31 $14.16 $14.30 5,757
06/12/2024 $14.03 $14.03 $14.03 $14.03 16,972
05/12/2024 $14.14 $14.17 $14.15 $14.15 8
04/12/2024 $14.14 $14.14 $14.14 $14.14 350
03/12/2024 $14.26 $14.26 $14.20 $14.23 8,155
02/12/2024 $14.19 $14.22 $14.14 $14.17 2,220
29/11/2024 $14.02 $14.34 $13.91 $14.25 0
28/11/2024 $14.02 $14.14 $14.10 $14.14 58,740
27/11/2024 $14.02 $14.38 $13.89 $14.15 0
26/11/2024 $14.02 $14.06 $13.98 $13.98 11,100
25/11/2024 $14.02 $14.16 $14.11 $14.11 6
22/11/2024 $14.02 $14.08 $14.02 $14.14 1,058
21/11/2024 $14.10 $14.26 $13.91 $14.14 0
20/11/2024 $14.10 $14.10 $13.98 $13.98 300
19/11/2024 $13.91 $14.13 $13.93 $14.09 0
18/11/2024 $13.91 $13.99 $13.91 $13.99 97

Market data

Select a section