Market data

Select a section

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

(LGJP)
Sector: n/a
$15.51
$-0.10 -0.64
Last updated: 11:42:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
01/05/2025 $15.05 $15.09 $15.00 $15.06 991
30/04/2025 $15.15 $15.10 $14.98 $14.98 3
29/04/2025 $15.15 $15.18 $15.10 $15.11 164
28/04/2025 $14.98 $14.99 $14.90 $14.99 43
25/04/2025 $14.74 $14.79 $14.74 $14.78 687
24/04/2025 $14.73 $14.73 $14.69 $14.73 1,000
23/04/2025 $14.66 $14.83 $14.66 $14.72 6,010
22/04/2025 $14.59 $14.65 $14.46 $14.65 5,060
21/04/2025 $14.41 $14.50 $14.41 $14.45 7,977
18/04/2025 $14.41 $14.50 $14.41 $14.45 7,977
17/04/2025 $14.41 $14.50 $14.41 $14.45 7,977
16/04/2025 $14.21 $14.26 $14.23 $14.26 1
15/04/2025 $14.21 $14.32 $14.09 $14.30 21,160
14/04/2025 $14.10 $14.19 $14.10 $14.11 238
11/04/2025 $13.70 $13.70 $13.62 $13.62 22,066
10/04/2025 $14.00 $14.01 $13.62 $13.62 27,366
09/04/2025 $13.26 $13.26 $13.00 $13.03 1,007
08/04/2025 $13.22 $13.51 $13.22 $13.41 670
07/04/2025 $12.42 $13.16 $12.42 $12.89 293
04/04/2025 $13.30 $13.30 $13.18 $13.18 287
03/04/2025 $14.06 $14.06 $13.80 $13.80 7,693
02/04/2025 $14.27 $14.27 $14.27 $14.27 51
01/04/2025 $14.36 $14.37 $14.28 $14.37 3,077
31/03/2025 $14.39 $14.40 $14.38 $14.38 3,009
28/03/2025 $14.52 $14.55 $14.52 $14.55 3
27/03/2025 $14.85 $14.89 $14.85 $14.89 1
26/03/2025 $15.01 $15.01 $14.91 $14.91 3,000
25/03/2025 $15.00 $15.06 $14.92 $15.03 13,406
24/03/2025 $14.98 $14.98 $14.91 $14.93 7
21/03/2025 $15.05 $14.97 $14.94 $14.97 3,218
20/03/2025 $15.05 $15.05 $14.97 $14.97 578
19/03/2025 $14.97 $14.98 $14.96 $14.95 928
18/03/2025 $14.81 $14.90 $14.89 $14.89 6,281
17/03/2025 $14.81 $14.94 $14.85 $14.94 5,635
14/03/2025 $14.81 $14.81 $14.78 $14.78 576
13/03/2025 $14.66 $14.66 $14.66 $14.66 1,230
12/03/2025 $14.56 $14.63 $14.56 $14.63 1,000
11/03/2025 $14.51 $14.62 $14.35 $14.35 2,627
10/03/2025 $14.67 $14.60 $14.52 $14.52 3,794
07/03/2025 $14.67 $14.69 $14.64 $14.64 1,241
06/03/2025 $14.68 $14.86 $14.60 $14.79 2,192
05/03/2025 $14.68 $14.72 $14.65 $14.66 1,955
04/03/2025 $14.36 $14.44 $14.34 $14.34 549
03/03/2025 $14.72 $14.73 $14.71 $14.71 4,328
28/02/2025 $14.36 $14.40 $14.36 $14.39 6,574
27/02/2025 $14.71 $14.75 $14.64 $14.64 4,254
26/02/2025 $14.71 $14.74 $14.71 $14.74 1,870
25/02/2025 $14.60 $14.60 $14.55 $14.55 500
24/02/2025 $14.53 $14.53 $14.44 $14.49 2,621
21/02/2025 $14.68 $14.70 $14.64 $14.66 3,317
20/02/2025 $14.62 $14.88 $14.45 $14.64 10,312
19/02/2025 $14.62 $14.63 $14.60 $14.60 233
18/02/2025 $14.74 $14.74 $14.74 $14.73 3,665
17/02/2025 $14.74 $14.74 $14.68 $14.73 1,457
14/02/2025 $14.50 $14.57 $14.52 $14.56 2
13/02/2025 $14.50 $14.55 $14.41 $14.52 2,066
12/02/2025 $14.44 $14.35 $14.20 $14.20 3,275
11/02/2025 $14.44 $14.49 $14.42 $14.48 2,393
10/02/2025 $14.45 $14.47 $14.43 $14.47 517
07/02/2025 $14.55 $14.55 $14.44 $14.44 2,153
06/02/2025 $14.52 $14.61 $14.49 $14.47 8
05/02/2025 $14.52 $14.47 $14.46 $14.47 8
04/02/2025 $14.52 $14.38 $14.14 $14.31 166
03/02/2025 $14.52 $14.31 $14.19 $14.31 1
31/01/2025 $14.52 $14.79 $14.50 $14.51 5,504
30/01/2025 $14.52 $14.59 $14.50 $14.54 2,319
29/01/2025 $14.37 $14.52 $14.37 $14.37 1,395
28/01/2025 $14.29 $14.49 $14.09 $14.32 2,973
27/01/2025 $14.29 $14.29 $14.26 $14.26 10
24/01/2025 $14.32 $14.46 $14.32 $14.46 10,795
23/01/2025 $14.19 $14.23 $14.22 $14.22 1
22/01/2025 $14.19 $14.20 $14.17 $14.17 195
21/01/2025 $13.92 $14.13 $14.05 $14.13 4,278
20/01/2025 $13.92 $14.10 $13.91 $14.06 4,572
17/01/2025 $13.92 $13.99 $13.75 $13.94 3,855
16/01/2025 $13.92 $14.09 $13.64 $13.88 7,389
15/01/2025 $13.92 $13.92 $13.88 $13.88 1,646
14/01/2025 $13.72 $13.72 $13.71 $13.71 13
13/01/2025 $13.63 $13.68 $13.60 $13.68 1,627
10/01/2025 $14.26 $14.03 $13.62 $13.75 3,063
09/01/2025 $14.26 $14.08 $13.92 $13.95 3,439
08/01/2025 $14.26 $14.29 $13.76 $14.08 2,642
07/01/2025 $14.26 $14.27 $14.20 $14.20 9,561
06/01/2025 $14.23 $14.25 $14.06 $14.25 939
03/01/2025 $14.20 $14.20 $13.92 $14.10 930
02/01/2025 $14.20 $14.20 $14.16 $14.16 1
01/01/2025 $14.20 $14.20 $14.14 $14.14 1,285
31/12/2024 $14.20 $14.20 $14.14 $14.14 1,285
30/12/2024 $13.96 $14.27 $14.06 $14.10 117
27/12/2024 $13.96 $14.40 $13.97 $14.27 222
26/12/2024 $13.96 $14.00 $13.88 $13.97 0
25/12/2024 $13.96 $14.00 $13.88 $13.97 0
24/12/2024 $13.96 $14.00 $13.88 $13.97 0
23/12/2024 $13.96 $13.99 $13.88 $13.88 6,366
20/12/2024 $13.86 $13.98 $13.86 $13.98 245
19/12/2024 $13.99 $14.11 $13.93 $13.96 12,458

Market data

Select a section