Market data

Select a section

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

(LGGL)
Sector: n/a
$21.25
$0.08 0.38
Last updated: 17:07:18

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $21.28 $21.30 $21.24 $21.25 3,119
15/05/2025 $21.06 $21.17 $21.06 $21.17 373
14/05/2025 $21.23 $21.23 $21.13 $21.13 1,814
13/05/2025 $20.86 $21.18 $20.86 $21.15 3,779
12/05/2025 $20.87 $20.99 $20.84 $20.90 9,311
09/05/2025 $20.58 $20.62 $20.50 $20.50 1,175
08/05/2025 $20.52 $20.60 $20.52 $20.54 793
07/05/2025 $20.45 $20.52 $20.35 $20.35 1,167
06/05/2025 $20.42 $20.54 $20.42 $20.45 136
05/05/2025 $20.39 $20.53 $20.26 $20.52 1,783
02/05/2025 $20.39 $20.53 $20.26 $20.52 1,783
01/05/2025 $20.43 $20.46 $20.26 $20.33 1,903
30/04/2025 $20.14 $20.16 $19.78 $20.00 16,709
29/04/2025 $20.03 $20.15 $19.99 $20.14 9,792
28/04/2025 $19.99 $20.05 $19.94 $19.94 2,590
25/04/2025 $19.94 $20.06 $19.83 $19.89 351
24/04/2025 $19.46 $19.77 $19.46 $19.77 169
23/04/2025 $19.60 $19.80 $19.59 $19.63 4,179
22/04/2025 $19.04 $19.22 $19.00 $19.22 2,033
21/04/2025 $19.32 $19.34 $19.17 $19.17 4,968
18/04/2025 $19.32 $19.34 $19.17 $19.17 4,968
17/04/2025 $19.32 $19.34 $19.17 $19.17 4,968
16/04/2025 $19.22 $19.38 $19.22 $19.38 257
15/04/2025 $19.47 $19.49 $19.40 $19.48 331
14/04/2025 $19.44 $19.54 $19.37 $19.37 1,087
11/04/2025 $18.95 $19.02 $18.82 $18.82 1,574
10/04/2025 $19.40 $19.41 $18.79 $18.79 129
09/04/2025 $17.80 $17.99 $17.54 $17.87 24,922
08/04/2025 $18.50 $18.74 $18.30 $18.40 3,911
07/04/2025 $17.40 $18.22 $17.31 $17.65 13,732
04/04/2025 $19.27 $19.27 $18.39 $18.53 12,278
03/04/2025 $19.66 $19.74 $19.45 $19.48 6,126
02/04/2025 $20.02 $20.12 $19.89 $20.12 861
01/04/2025 $19.80 $20.07 $19.99 $20.07 5
31/03/2025 $19.80 $19.85 $19.71 $19.80 1,174
28/03/2025 $20.18 $20.26 $19.99 $19.99 2,077
27/03/2025 $20.36 $20.40 $20.34 $20.40 954
26/03/2025 $20.58 $21.05 $20.44 $20.44 371
25/03/2025 $20.52 $20.62 $20.52 $20.60 4,578
24/03/2025 $20.49 $20.61 $20.46 $20.50 10,492
21/03/2025 $20.21 $20.31 $20.18 $20.23 1,800
20/03/2025 $20.45 $20.48 $20.29 $20.33 734
19/03/2025 $20.17 $20.32 $20.15 $20.31 1,030
18/03/2025 $20.36 $20.39 $20.20 $20.20 2,729
17/03/2025 $20.15 $20.36 $20.10 $20.28 1,234
14/03/2025 $19.98 $20.15 $19.87 $20.11 3,751
13/03/2025 $19.95 $20.02 $19.90 $19.90 126
12/03/2025 $20.06 $20.21 $19.97 $20.09 4,404
11/03/2025 $20.09 $20.14 $19.90 $19.94 4,982
10/03/2025 $20.33 $20.52 $20.15 $20.15 316
07/03/2025 $20.70 $20.57 $20.34 $20.34 17
06/03/2025 $20.70 $20.79 $20.65 $20.71 55
05/03/2025 $20.70 $20.70 $20.27 $20.53 730
04/03/2025 $20.69 $21.14 $20.35 $20.34 56
03/03/2025 $21.04 $21.15 $20.58 $21.00 1,167
28/02/2025 $20.69 $20.79 $20.69 $20.71 743
27/02/2025 $21.07 $21.14 $20.97 $20.97 6
26/02/2025 $21.07 $21.14 $21.07 $21.14 4,433
25/02/2025 $21.23 $21.07 $20.88 $20.88 3,021
24/02/2025 $21.23 $21.63 $21.12 $21.12 138
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

Market data

Select a section