Market data

Select a section

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

(LGJP)
Sector: n/a
$17.62
$-0.04 -0.25
Last updated: 16:35:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $17.69 $17.82 $17.61 $17.62 509
30/10/2025 $17.61 $17.67 $17.56 $17.67 2,251
29/10/2025 $17.69 $17.69 $17.65 $17.69 305
27/10/2025 $17.75 $17.75 $17.67 $17.68 3,748
24/10/2025 $17.43 $17.51 $17.27 $17.51 222
23/10/2025 $17.39 $17.39 $17.25 $17.38 4,557
22/10/2025 $17.48 $17.52 $17.41 $17.42 17,601
21/10/2025 $17.51 $17.85 $17.49 $17.53 2,301
20/10/2025 $17.58 $17.72 $17.57 $17.70 4,020
17/10/2025 $17.21 $17.37 $17.21 $17.31 5,915
16/10/2025 $17.29 $17.33 $17.29 $17.30 96
15/10/2025 $17.21 $17.26 $17.20 $17.26 3,511
14/10/2025 $16.75 $16.93 $16.75 $16.93 3,406
13/10/2025 $16.78 $16.80 $16.69 $16.80 1,716
10/10/2025 $16.93 $16.93 $16.77 $16.77 1,434
09/10/2025 $17.31 $17.31 $17.28 $17.28 263
08/10/2025 $17.33 $17.33 $17.20 $17.32 2,303
07/10/2025 $17.49 $17.49 $17.41 $17.41 7,184
06/10/2025 $17.56 $17.74 $17.43 $17.71 38
03/10/2025 $17.29 $17.43 $17.29 $17.39 2,878
02/10/2025 $17.10 $17.10 $16.88 $16.99 3,488
01/10/2025 $17.18 $17.13 $17.02 $17.02 3
30/09/2025 $17.18 $17.13 $16.98 $16.98 1
29/09/2025 $17.18 $17.18 $16.99 $17.10 6,364
26/09/2025 $17.10 $17.11 $17.10 $17.10 822
25/09/2025 $17.07 $17.08 $17.06 $17.06 922
24/09/2025 $17.23 $17.24 $17.21 $17.22 21,854
23/09/2025 $17.22 $17.31 $17.29 $17.29 1
22/09/2025 $17.22 $17.42 $17.21 $17.22 3
19/09/2025 $17.33 $17.35 $17.04 $17.16 0
18/09/2025 $17.33 $17.35 $17.33 $17.35 1,226
17/09/2025 $17.32 $17.32 $17.30 $17.30 375
16/09/2025 $17.23 $17.43 $17.28 $17.28 1
15/09/2025 $17.23 $17.29 $17.21 $17.28 6,807
12/09/2025 $17.17 $17.20 $17.17 $17.17 401
11/09/2025 $17.17 $17.33 $17.17 $17.33 3,419
10/09/2025 $17.10 $17.27 $16.99 $17.16 5,007
09/09/2025 $17.10 $17.12 $16.97 $17.01 3,292
08/09/2025 $17.12 $17.21 $17.09 $17.21 600
05/09/2025 $16.97 $16.97 $16.80 $16.85 324
04/09/2025 $16.73 $16.74 $16.73 $16.74 266
02/09/2025 $16.64 $16.78 $16.57 $16.57 13
01/09/2025 $16.64 $16.87 $16.74 $16.77 4,129
29/08/2025 $16.64 $16.81 $16.64 $16.66 53,569
28/08/2025 $16.92 $16.92 $16.91 $16.91 324
27/08/2025 $16.69 $16.81 $16.69 $16.69 51
26/08/2025 $16.76 $16.87 $16.55 $16.76 1,268
25/08/2025 $16.96 $17.08 $16.84 $17.08 4,230
22/08/2025 $16.96 $17.08 $16.84 $17.08 4,230
21/08/2025 $16.96 $16.85 $16.79 $16.79 2,719
20/08/2025 $16.96 $16.96 $16.87 $16.94 500
19/08/2025 $17.10 $17.10 $17.04 $17.03 6
18/08/2025 $17.07 $17.19 $17.04 $17.09 1,321
15/08/2025 $17.07 $17.07 $17.03 $17.05 4,024
14/08/2025 $16.90 $16.92 $16.76 $16.76 2,447
13/08/2025 $16.90 $16.99 $16.86 $16.88 1,352
12/08/2025 $16.79 $16.85 $16.67 $16.85 489
11/08/2025 $16.67 $16.71 $16.59 $16.59 452
08/08/2025 $16.31 $16.62 $16.31 $16.61 203
07/08/2025 $16.31 $16.31 $16.30 $16.31 3,354
06/08/2025 $16.12 $16.16 $16.11 $16.16 430
05/08/2025 $15.90 $16.08 $15.98 $15.98 1
04/08/2025 $15.90 $15.98 $15.92 $15.98 315
01/08/2025 $15.90 $15.78 $15.66 $15.68 3
31/07/2025 $15.90 $15.90 $15.84 $15.70 970
30/07/2025 $15.86 $15.89 $15.78 $15.78 114
29/07/2025 $15.83 $15.95 $15.71 $15.71 6
28/07/2025 $15.94 $16.01 $15.80 $15.80 48,536
25/07/2025 $16.09 $16.10 $16.05 $16.05 3,751
24/07/2025 $16.23 $16.48 $16.17 $16.32 265
23/07/2025 $16.23 $16.24 $16.23 $16.23 218
22/07/2025 $15.54 $15.54 $15.54 $15.54 41
21/07/2025 $15.41 $15.56 $15.41 $15.53 6
18/07/2025 $15.38 $15.38 $15.35 $15.35 8
17/07/2025 $15.27 $15.41 $15.27 $15.40 2,420
16/07/2025 $15.27 $15.32 $15.27 $15.32 4,465
15/07/2025 $15.39 $15.41 $15.27 $15.27 16,623
14/07/2025 $15.38 $15.42 $15.37 $15.41 322
11/07/2025 $15.49 $15.49 $15.38 $15.38 2,543
10/07/2025 $15.49 $15.52 $15.49 $15.52 40
09/07/2025 $15.56 $15.67 $15.53 $15.53 909
08/07/2025 $15.59 $15.60 $15.53 $15.54 10,610
07/07/2025 $15.65 $15.71 $15.62 $15.62 5,821
04/07/2025 $15.82 $15.82 $15.78 $15.78 104
03/07/2025 $15.88 $15.88 $15.83 $15.88 471
02/07/2025 $15.81 $15.87 $15.81 $15.87 2,563
01/07/2025 $15.92 $15.91 $15.88 $15.88 3
30/06/2025 $15.92 $16.03 $15.92 $15.94 165
27/06/2025 $16.00 $16.00 $15.92 $16.00 1,820
26/06/2025 $15.67 $15.75 $15.67 $15.68 12,235
25/06/2025 $15.41 $15.52 $15.27 $15.41 506
24/06/2025 $15.41 $15.50 $15.41 $15.43 83
23/06/2025 $15.32 $15.25 $15.11 $15.25 1
20/06/2025 $15.32 $15.33 $15.31 $15.31 3,250
19/06/2025 $15.58 $15.52 $15.39 $15.39 3,784
18/06/2025 $15.58 $15.61 $15.58 $15.60 567
17/06/2025 $15.46 $15.51 $15.42 $15.43 2,784
16/06/2025 $15.62 $15.63 $15.58 $15.63 428
13/06/2025 $15.60 $15.62 $15.34 $15.57 542
12/06/2025 $15.60 $15.62 $15.60 $15.62 42
11/06/2025 $15.60 $15.62 $15.58 $15.57 8
10/06/2025 $15.60 $15.59 $15.55 $15.55 2
09/06/2025 $15.60 $15.62 $15.49 $15.59 172
06/06/2025 $15.60 $15.58 $15.54 $15.54 3
05/06/2025 $15.60 $15.61 $15.37 $15.51 201
04/06/2025 $15.60 $15.74 $15.46 $15.61 877
03/06/2025 $15.60 $15.69 $15.65 $15.65 4,568
02/06/2025 $15.60 $15.75 $15.54 $15.73 2
30/05/2025 $15.60 $15.74 $15.59 $15.59 710
29/05/2025 $15.56 $15.67 $15.56 $15.56 1,741
28/05/2025 $15.51 $15.52 $15.50 $15.50 1,823
27/05/2025 $15.71 $15.75 $15.65 $15.75 1
26/05/2025 $15.44 $15.44 $15.24 $15.31 4,534
23/05/2025 $15.44 $15.44 $15.24 $15.31 4,534
22/05/2025 $15.30 $15.30 $15.19 $15.26 2,031
21/05/2025 $15.32 $15.39 $15.32 $15.37 33,068
20/05/2025 $15.37 $15.37 $15.31 $15.35 316
19/05/2025 $15.20 $15.25 $15.20 $15.24 9,873
16/05/2025 $15.26 $15.27 $15.21 $15.21 4,378
15/05/2025 $15.13 $15.19 $15.13 $15.19 2,517
14/05/2025 $15.24 $15.24 $15.07 $15.07 3,877
13/05/2025 $15.14 $15.20 $15.14 $15.20 75
12/05/2025 $15.26 $15.30 $15.21 $15.30 1,557
09/05/2025 $15.22 $15.29 $15.17 $15.17 3,059
08/05/2025 $15.15 $15.19 $15.15 $15.19 2,660
07/05/2025 $15.23 $15.23 $15.16 $15.16 1,810
06/05/2025 $15.30 $15.30 $15.26 $15.28 454
05/05/2025 $15.05 $15.12 $14.98 $15.12 7
02/05/2025 $15.05 $15.12 $14.98 $15.12 7

Market data

Select a section