Market data

Select a section

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

(LGGL)
Sector: n/a
$20.73
$0.07 0.35
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 $19.85 $19.85 $19.82 $19.85 1,606
20/08/2024 $19.65 $19.83 $19.75 $19.75 352
19/08/2024 $19.65 $19.72 $19.65 $19.72 2,296
16/08/2024 $19.23 $19.61 $19.55 $19.55 41
15/08/2024 $19.23 $19.47 $19.29 $19.47 76
14/08/2024 $19.23 $19.24 $19.19 $19.24 161
13/08/2024 $18.85 $19.24 $18.76 $19.06 0
12/08/2024 $18.85 $18.86 $18.84 $18.84 6
09/08/2024 $18.85 $18.85 $18.75 $18.75 2,273
08/08/2024 $18.40 $18.69 $18.66 $18.69 3
07/08/2024 $18.40 $18.72 $18.71 $18.72 16
06/08/2024 $18.40 $18.48 $18.32 $18.43 2,348
05/08/2024 $18.30 $18.37 $18.23 $18.34 3,842
02/08/2024 $19.49 $18.98 $18.68 $18.68 216
01/08/2024 $19.49 $19.49 $19.26 $19.26 1,039
31/07/2024 $19.37 $19.53 $19.51 $19.53 41
30/07/2024 $19.37 $19.52 $19.16 $19.20 0
29/07/2024 $19.37 $19.40 $19.23 $19.23 46
26/07/2024 $19.10 $19.22 $19.18 $19.20 9
25/07/2024 $19.10 $19.20 $19.10 $19.20 33
24/07/2024 $19.42 $19.45 $19.29 $19.29 1,327
23/07/2024 $19.54 $19.61 $19.54 $19.61 677
22/07/2024 $19.46 $19.52 $19.46 $19.52 4,464
19/07/2024 $19.95 $19.47 $19.40 $19.40 1
18/07/2024 $19.95 $20.08 $19.43 $19.60 0
17/07/2024 $19.95 $19.95 $19.73 $19.73 82
16/07/2024 $19.85 $19.90 $19.85 $19.88 1,676
15/07/2024 $19.73 $20.06 $19.51 $19.89 0
12/07/2024 $19.73 $19.87 $19.73 $19.87 1,502
11/07/2024 $19.86 $19.86 $19.72 $19.72 64
10/07/2024 $19.58 $19.68 $19.65 $19.67 39
09/07/2024 $19.58 $19.64 $19.56 $19.56 20
08/07/2024 $19.58 $19.61 $19.58 $19.61 10,021
05/07/2024 $19.53 $19.54 $19.52 $19.52 656
04/07/2024 $19.51 $19.51 $19.49 $19.49 10,629
03/07/2024 $19.40 $19.42 $19.35 $19.42 3,793
02/07/2024 $19.29 $19.55 $19.12 $19.26 0
01/07/2024 $19.29 $19.43 $19.19 $19.19 5,682
28/06/2024 $19.16 $19.31 $19.28 $19.28 64
27/06/2024 $19.16 $19.26 $19.20 $19.20 78
26/06/2024 $19.16 $19.31 $19.18 $19.18 12
25/06/2024 $19.16 $19.21 $19.16 $19.21 1
24/06/2024 $19.16 $19.25 $19.12 $19.25 2,446
21/06/2024 $19.31 $19.21 $19.15 $19.15 8
20/06/2024 $19.31 $19.34 $19.27 $19.27 4,285
19/06/2024 $18.91 $19.35 $19.24 $19.24 674
18/06/2024 $18.91 $19.21 $19.20 $19.20 708
17/06/2024 $18.91 $19.09 $18.91 $19.08 274
14/06/2024 $18.99 $19.11 $18.93 $19.02 6,052
13/06/2024 $19.17 $19.17 $19.05 $19.05 66
12/06/2024 $19.11 $19.28 $19.11 $19.23 6,868
11/06/2024 $18.93 $19.07 $18.84 $18.92 8,946
10/06/2024 $18.93 $18.99 $18.93 $18.99 895
07/06/2024 $18.78 $19.11 $19.00 $19.00 90
06/06/2024 $18.78 $19.14 $19.03 $19.03 2
05/06/2024 $18.78 $18.95 $18.87 $18.95 1,413
04/06/2024 $18.78 $18.78 $18.75 $18.75 1,871
03/06/2024 $18.80 $18.88 $18.71 $18.79 10,027
31/05/2024 $18.70 $18.70 $18.58 $18.58 13,415
30/05/2024 $19.02 $18.69 $18.58 $18.67 34
29/05/2024 $19.02 $18.84 $18.70 $18.70 13
28/05/2024 $19.02 $19.05 $18.85 $18.87 9,319
27/05/2024 $18.88 $18.89 $18.56 $18.86 0
24/05/2024 $18.88 $18.89 $18.56 $18.86 0
23/05/2024 $18.88 $19.03 $18.88 $18.88 5,007
22/05/2024 $18.94 $18.94 $18.91 $18.91 4
21/05/2024 $18.94 $18.97 $18.90 $18.91 12,002
20/05/2024 $18.90 $19.01 $18.95 $18.98 22
17/05/2024 $18.90 $18.90 $18.87 $18.87 1,446
16/05/2024 $18.68 $18.96 $18.93 $18.93 15
15/05/2024 $18.68 $18.87 $18.71 $18.87 9
14/05/2024 $18.68 $18.64 $18.62 $18.64 31
13/05/2024 $18.68 $18.68 $18.65 $18.65 190
10/05/2024 $18.60 $18.76 $18.40 $18.58 0

Market data

Select a section