Market data

Select a section

Legal & General Ucits ETF Public L&G Global Equity Ucits ETF

(LGGL)
Sector: n/a
$21.33
$-0.02 -0.09
Last updated: 17:02:49

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 $21.56 $21.56 $21.33 $21.33 1,597
20/02/2025 $21.47 $21.48 $21.35 $21.35 8,359
19/02/2025 $21.49 $21.49 $21.36 $21.42 1,223
18/02/2025 $21.53 $21.53 $21.46 $21.47 1,452
17/02/2025 $21.47 $21.50 $21.42 $21.42 32
14/02/2025 $21.47 $21.48 $21.43 $21.43 2,315
13/02/2025 $21.12 $21.34 $21.24 $21.34 502
12/02/2025 $21.12 $21.22 $21.08 $21.08 6
11/02/2025 $21.10 $21.19 $21.09 $21.18 4
10/02/2025 $21.10 $21.52 $20.66 $21.24 3,624
07/02/2025 $21.26 $21.53 $21.08 $21.08 1,606
06/02/2025 $20.98 $21.24 $21.17 $21.07 63
05/02/2025 $20.98 $21.07 $20.98 $21.07 376
04/02/2025 $20.87 $21.05 $20.87 $20.93 1,267
03/02/2025 $20.65 $21.04 $20.61 $20.93 970
31/01/2025 $21.20 $21.28 $21.20 $21.26 6,636
30/01/2025 $21.11 $21.17 $21.07 $21.10 1,920
29/01/2025 $21.11 $21.12 $21.03 $21.04 3,045
28/01/2025 $20.96 $21.02 $20.89 $20.99 263
27/01/2025 $20.87 $21.53 $20.81 $20.87 668
24/01/2025 $21.21 $21.28 $21.20 $21.23 6,481
23/01/2025 $21.05 $21.12 $21.05 $21.12 36
22/01/2025 $21.07 $21.10 $21.03 $21.09 225
21/01/2025 $20.78 $20.91 $20.82 $20.91 292
20/01/2025 $20.78 $20.87 $20.71 $20.86 1,863
17/01/2025 $20.61 $21.01 $20.61 $20.77 125
16/01/2025 $20.59 $20.63 $20.59 $20.44 6,466
15/01/2025 $20.28 $20.57 $20.24 $20.44 1,357
14/01/2025 $20.28 $20.28 $20.19 $20.18 904
13/01/2025 $20.00 $20.12 $20.00 $20.05 415
10/01/2025 $20.48 $20.48 $20.19 $20.18 85
09/01/2025 $20.47 $20.47 $20.44 $20.44 33
08/01/2025 $20.55 $20.57 $20.42 $20.46 2,953
07/01/2025 $20.68 $20.77 $20.60 $20.59 884
06/01/2025 $20.64 $20.80 $20.64 $20.80 206
03/01/2025 $20.53 $20.58 $20.45 $20.45 1
02/01/2025 $20.53 $20.57 $20.40 $20.40 826
01/01/2025 $20.59 $20.54 $20.35 $20.49 0
31/12/2024 $20.59 $20.54 $20.35 $20.49 0
30/12/2024 $20.59 $20.61 $20.34 $20.40 2,687
27/12/2024 $20.53 $20.78 $20.59 $20.59 3
26/12/2024 $20.53 $20.61 $20.58 $20.58 2
25/12/2024 $20.53 $20.61 $20.58 $20.58 2
24/12/2024 $20.53 $20.61 $20.58 $20.58 2
23/12/2024 $20.53 $20.61 $20.43 $20.42 23,012
20/12/2024 $20.17 $20.46 $20.17 $20.46 3,297
19/12/2024 $20.94 $20.93 $20.29 $20.38 0
18/12/2024 $20.94 $20.96 $20.88 $20.92 69
17/12/2024 $20.99 $21.09 $20.78 $21.09 9,599
16/12/2024 $20.99 $21.04 $20.85 $20.97 3,059
13/12/2024 $20.99 $20.99 $20.88 $20.88 326
12/12/2024 $21.05 $21.09 $21.04 $21.04 616
11/12/2024 $21.05 $21.08 $20.94 $21.08 20,602
10/12/2024 $21.03 $21.09 $20.95 $21.00 508
09/12/2024 $21.18 $21.25 $21.09 $21.09 187
06/12/2024 $21.13 $21.13 $21.11 $21.13 246
05/12/2024 $21.13 $21.13 $21.10 $21.10 1,792
04/12/2024 $21.03 $21.08 $21.02 $21.08 2,054
03/12/2024 $20.82 $21.03 $20.99 $20.99 4
02/12/2024 $20.82 $20.93 $20.86 $20.91 724
29/11/2024 $20.82 $20.88 $20.81 $20.87 13,878
28/11/2024 $20.73 $20.85 $20.73 $20.77 68,878
27/11/2024 $20.73 $20.83 $20.73 $20.74 6,565
26/11/2024 $20.73 $20.71 $20.65 $20.71 990
25/11/2024 $20.73 $20.74 $20.68 $20.68 1,611
22/11/2024 $20.67 $20.59 $20.53 $20.51 2,443
21/11/2024 $20.67 $20.51 $20.37 $20.51 8,012
20/11/2024 $20.67 $20.58 $20.27 $20.27 188
19/11/2024 $20.67 $20.49 $20.23 $20.40 101
18/11/2024 $20.67 $20.43 $20.34 $20.40 154
15/11/2024 $20.67 $20.50 $20.23 $20.64 34
14/11/2024 $20.67 $20.68 $20.64 $20.64 336
13/11/2024 $20.59 $20.69 $20.59 $20.64 99
12/11/2024 $20.64 $20.82 $20.64 $20.64 421
11/11/2024 $20.88 $20.93 $20.66 $20.80 1,077
08/11/2024 $20.07 $20.75 $20.65 $20.73 2,032
07/11/2024 $20.07 $20.66 $20.56 $20.66 10
06/11/2024 $20.07 $20.60 $20.43 $20.45 5,026
05/11/2024 $20.07 $20.21 $20.03 $20.20 85
04/11/2024 $20.16 $20.23 $20.06 $20.06 565
01/11/2024 $20.39 $20.26 $20.05 $20.09 27,571
31/10/2024 $20.39 $20.22 $20.00 $20.00 1,531
30/10/2024 $20.39 $20.39 $20.35 $20.39 1,256
29/10/2024 $20.41 $20.41 $20.32 $20.39 5,959
28/10/2024 $20.41 $20.48 $20.33 $20.37 4,051
25/10/2024 $20.37 $20.38 $20.29 $20.38 5,948
24/10/2024 $20.37 $20.96 $20.00 $20.27 0
23/10/2024 $20.37 $20.37 $20.27 $20.27 178
22/10/2024 $20.49 $21.03 $20.13 $20.40 0
21/10/2024 $20.49 $20.55 $20.36 $20.35 0
18/10/2024 $20.49 $20.57 $20.49 $20.55 189
17/10/2024 $20.53 $20.59 $20.47 $20.50 1,597
16/10/2024 $20.56 $20.42 $20.40 $20.42 608
15/10/2024 $20.56 $20.58 $20.45 $20.44 772
14/10/2024 $20.42 $20.54 $20.42 $20.50 836
11/10/2024 $20.41 $20.46 $20.31 $20.43 1,395
10/10/2024 $20.32 $20.46 $20.32 $20.32 1,091
09/10/2024 $20.21 $20.34 $20.21 $20.34 195
08/10/2024 $20.23 $20.20 $20.17 $20.20 287
07/10/2024 $20.23 $20.36 $20.23 $20.23 428
04/10/2024 $20.17 $20.29 $20.13 $20.14 841
03/10/2024 $20.17 $20.18 $20.09 $20.13 424
02/10/2024 $20.18 $20.22 $20.08 $20.22 592
01/10/2024 $20.47 $20.49 $20.21 $20.20 535
30/09/2024 $20.36 $20.44 $20.29 $20.33 800
27/09/2024 $20.40 $20.45 $20.39 $20.41 200
26/09/2024 $20.46 $20.46 $20.36 $20.36 642
25/09/2024 $20.29 $20.29 $20.22 $20.27 358
24/09/2024 $20.21 $20.26 $20.26 $20.25 227
23/09/2024 $20.21 $20.22 $20.18 $20.22 620
20/09/2024 $19.70 $20.26 $20.06 $20.10 0
19/09/2024 $19.70 $20.25 $20.21 $20.25 84
18/09/2024 $19.70 $19.99 $19.91 $19.91 64
17/09/2024 $19.70 $20.21 $19.84 $20.04 0
16/09/2024 $19.70 $20.01 $19.80 $19.90 9
13/09/2024 $19.70 $20.07 $19.50 $19.69 0
12/09/2024 $19.70 $19.70 $19.69 $19.28 809
11/09/2024 $19.41 $19.74 $19.19 $19.41 0
10/09/2024 $19.41 $19.41 $19.41 $19.41 309
09/09/2024 $19.34 $19.46 $19.34 $19.37 777
06/09/2024 $19.46 $19.67 $19.25 $19.25 1,682
05/09/2024 $19.56 $19.61 $19.50 $19.50 429
04/09/2024 $19.56 $19.63 $19.54 $19.63 11,455
03/09/2024 $19.99 $20.12 $19.77 $19.77 92
02/09/2024 $19.99 $20.07 $19.99 $19.88 928
30/08/2024 $19.88 $20.02 $19.88 $19.88 5,089
29/08/2024 $20.00 $20.28 $19.78 $19.95 0
28/08/2024 $20.00 $19.95 $19.83 $19.83 2
27/08/2024 $20.00 $20.01 $19.91 $19.96 95
26/08/2024 $19.85 $19.85 $19.81 $19.85 0
23/08/2024 $19.85 $19.85 $19.81 $19.85 0
22/08/2024 $19.85 $19.85 $19.81 $19.85 0

Market data

Select a section