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

(LGUG)
Sector: n/a
1,962.60p
24.20p 1.25
Last updated: 16:35:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 1,946.80p 1,962.60p 1,946.80p 1,962.60p 8,388
16/01/2025 1,932.60p 1,960.40p 1,935.54p 1,930.30p 2,326
15/01/2025 1,932.60p 1,932.60p 1,902.00p 1,930.30p 6,627
14/01/2025 1,916.80p 1,917.44p 1,903.00p 1,903.20p 1,611
13/01/2025 1,896.00p 1,912.60p 1,894.35p 1,895.10p 11,800
10/01/2025 1,903.20p 1,919.80p 1,893.26p 1,899.00p 9,229
09/01/2025 1,894.80p 1,922.40p 1,907.44p 1,911.70p 7,422
08/01/2025 1,894.80p 1,906.20p 1,894.20p 1,902.60p 2,486
07/01/2025 1,912.60p 1,905.60p 1,892.80p 1,897.00p 838
06/01/2025 1,912.60p 1,916.20p 1,899.71p 1,912.60p 10,914
03/01/2025 1,886.00p 1,898.67p 1,886.00p 1,897.80p 1,606
02/01/2025 1,898.20p 1,902.40p 1,884.43p 1,896.90p 15,744
01/01/2025 1,918.60p 1,887.00p 1,867.80p 1,879.00p 271
31/12/2024 1,918.60p 1,887.00p 1,867.80p 1,879.00p 271
30/12/2024 1,918.60p 1,890.00p 1,857.80p 1,876.00p 697
27/12/2024 1,918.60p 1,921.00p 1,884.20p 1,884.70p 1,918
26/12/2024 1,876.20p 1,906.60p 1,895.50p 1,895.50p 2,910
25/12/2024 1,876.20p 1,906.60p 1,895.50p 1,895.50p 2,910
24/12/2024 1,876.20p 1,906.60p 1,895.50p 1,895.50p 2,910
23/12/2024 1,876.20p 1,889.40p 1,875.00p 1,884.90p 6,872
20/12/2024 1,852.80p 1,900.40p 1,849.00p 1,882.00p 3,463
19/12/2024 1,862.80p 1,873.60p 1,852.02p 1,873.60p 1,187
18/12/2024 1,897.00p 1,905.40p 1,892.80p 1,899.90p 6,881
17/12/2024 1,892.20p 1,903.40p 1,891.80p 1,894.90p 4,084
16/12/2024 1,909.20p 1,912.00p 1,903.00p 1,905.00p 12,203
13/12/2024 1,899.00p 1,913.80p 1,904.80p 1,904.80p 192
12/12/2024 1,899.00p 1,904.80p 1,889.20p 1,904.40p 3,157
11/12/2024 1,895.40p 1,898.00p 1,885.67p 1,898.00p 2,220
10/12/2024 1,892.40p 1,895.80p 1,887.75p 1,889.80p 1,308
09/12/2024 1,894.00p 1,904.60p 1,882.40p 1,886.70p 2,899
06/12/2024 1,906.40p 1,909.60p 1,893.74p 1,901.20p 3,251
05/12/2024 1,906.80p 1,907.00p 1,895.60p 1,898.50p 2,790
04/12/2024 1,899.00p 1,905.97p 1,899.00p 1,900.40p 4,128
03/12/2024 1,880.80p 1,901.80p 1,890.60p 1,896.60p 4,905
02/12/2024 1,880.80p 1,902.80p 1,880.18p 1,898.50p 4,590
29/11/2024 1,889.60p 1,889.60p 1,881.20p 1,885.70p 1,664
28/11/2024 1,885.00p 1,891.60p 1,880.20p 1,885.30p 891
27/11/2024 1,888.00p 1,900.91p 1,879.30p 1,879.30p 5,385
26/11/2024 1,888.20p 1,908.00p 1,888.20p 1,901.60p 4,841
25/11/2024 1,896.80p 1,903.40p 1,891.60p 1,895.00p 7,671
22/11/2024 1,881.20p 1,896.20p 1,876.20p 1,871.30p 1,184
21/11/2024 1,856.00p 1,901.40p 1,852.20p 1,871.30p 6,839
20/11/2024 1,858.00p 1,860.20p 1,837.40p 1,844.60p 1,459
19/11/2024 1,843.60p 1,847.70p 1,839.20p 1,847.70p 503
18/11/2024 1,843.60p 1,859.60p 1,843.60p 1,851.80p 2,964
15/11/2024 1,852.20p 1,857.83p 1,846.60p 1,866.20p 5,445
14/11/2024 1,881.40p 1,885.20p 1,864.78p 1,866.20p 1,971
13/11/2024 1,866.20p 1,870.80p 1,856.38p 1,869.90p 30,303
12/11/2024 1,857.40p 1,867.40p 1,854.13p 1,863.00p 7,712
11/11/2024 1,860.20p 1,860.20p 1,847.25p 1,850.90p 21,188
08/11/2024 1,832.40p 1,838.00p 1,797.40p 1,838.00p 8,340
07/11/2024 1,818.40p 1,824.44p 1,814.20p 1,820.50p 2,220
06/11/2024 1,814.60p 1,826.14p 1,804.40p 1,813.20p 21,189
05/11/2024 1,757.20p 1,756.60p 1,741.40p 1,754.70p 20,492
04/11/2024 1,757.20p 1,761.80p 1,745.80p 1,750.50p 74,732
01/11/2024 1,764.20p 1,761.40p 1,755.67p 1,758.90p 1,446
31/10/2024 1,764.20p 1,764.20p 1,758.20p 1,762.80p 20,411
30/10/2024 1,785.60p 1,791.60p 1,775.80p 1,778.80p 19,178
29/10/2024 1,779.20p 1,779.40p 1,773.22p 1,775.50p 33,597
28/10/2024 1,775.60p 1,785.26p 1,775.17p 1,777.50p 46,911
25/10/2024 1,777.20p 1,786.40p 1,776.62p 1,781.50p 3,877
24/10/2024 1,787.80p 1,789.60p 1,772.30p 1,775.80p 5,516
23/10/2024 1,784.80p 1,784.80p 1,773.80p 1,775.80p 434
22/10/2024 1,780.60p 1,783.40p 1,768.00p 1,779.70p 1,179
21/10/2024 1,767.60p 1,783.80p 1,767.60p 1,775.60p 3,736
18/10/2024 1,774.40p 1,778.70p 1,768.20p 1,778.70p 50,761
17/10/2024 1,771.40p 1,791.60p 1,771.40p 1,782.30p 2,237
16/10/2024 1,771.80p 1,773.60p 1,763.84p 1,772.50p 8,303
15/10/2024 1,771.80p 1,789.00p 1,765.40p 1,765.40p 3,221
14/10/2024 1,771.80p 1,776.40p 1,756.12p 1,771.50p 11,720
11/10/2024 1,760.60p 1,760.60p 1,749.66p 1,758.10p 2,314
10/10/2024 1,751.60p 1,754.40p 1,749.03p 1,754.40p 7,660
09/10/2024 1,718.40p 1,746.80p 1,736.54p 1,746.80p 23,772
08/10/2024 1,718.40p 1,734.50p 1,718.40p 1,734.50p 6,750
07/10/2024 1,734.20p 1,735.20p 1,732.00p 1,733.40p 1,321
04/10/2024 1,734.20p 1,734.20p 1,723.20p 1,723.20p 480
03/10/2024 1,713.20p 1,725.20p 1,709.85p 1,717.80p 19,851
02/10/2024 1,697.60p 1,703.10p 1,692.20p 1,703.10p 6,033
01/10/2024 1,704.80p 1,709.40p 1,685.40p 1,685.40p 7,357
30/09/2024 1,701.40p 1,694.60p 1,691.20p 1,691.90p 630
27/09/2024 1,701.40p 1,701.40p 1,694.80p 1,698.00p 47,709
26/09/2024 1,714.40p 1,714.40p 1,691.60p 1,691.60p 48,250
25/09/2024 1,698.40p 1,698.40p 1,690.66p 1,697.50p 4,885
24/09/2024 1,685.80p 1,707.20p 1,683.80p 1,691.90p 27,996
23/09/2024 1,687.20p 1,703.20p 1,687.20p 1,694.80p 3,013
20/09/2024 1,699.80p 1,703.60p 1,691.60p 1,693.50p 565
19/09/2024 1,701.00p 1,742.20p 1,701.00p 1,704.20p 9,677
18/09/2024 1,694.00p 1,692.07p 1,681.60p 1,687.40p 267
17/09/2024 1,694.00p 1,699.90p 1,691.20p 1,699.90p 46
16/09/2024 1,694.00p 1,689.00p 1,684.11p 1,684.90p 1,018
13/09/2024 1,694.00p 1,694.00p 1,682.80p 1,681.40p 6,399
12/09/2024 1,659.40p 1,688.28p 1,677.40p 1,648.80p 9,698
11/09/2024 1,659.40p 1,666.00p 1,648.80p 1,659.00p 1,661
10/09/2024 1,638.60p 1,662.20p 1,649.76p 1,659.00p 730
09/09/2024 1,638.60p 1,652.60p 1,646.80p 1,646.80p 1,676
06/09/2024 1,638.60p 1,652.20p 1,628.70p 1,628.70p 17,697
05/09/2024 1,656.40p 1,689.60p 1,649.30p 1,649.30p 582
04/09/2024 1,659.80p 1,672.60p 1,654.60p 1,661.70p 6,622
03/09/2024 1,710.00p 1,710.20p 1,681.80p 1,681.80p 3,154
02/09/2024 1,698.20p 1,699.60p 1,691.40p 1,683.50p 1,055
30/08/2024 1,681.20p 1,692.00p 1,683.50p 1,683.50p 729
29/08/2024 1,681.20p 1,692.34p 1,666.60p 1,690.70p 1,663
28/08/2024 1,677.60p 1,683.00p 1,673.30p 1,673.30p 4,683
27/08/2024 1,683.40p 1,683.40p 1,673.20p 1,677.50p 8,524
26/08/2024 1,698.20p 1,701.20p 1,692.90p 1,692.90p 2,908
23/08/2024 1,698.20p 1,701.20p 1,692.90p 1,692.90p 2,908
22/08/2024 1,698.20p 1,701.20p 1,692.90p 1,692.90p 2,908
21/08/2024 1,701.40p 1,702.20p 1,663.40p 1,696.70p 5,932
20/08/2024 1,698.60p 1,707.76p 1,698.10p 1,698.10p 7,560
19/08/2024 1,697.20p 1,706.80p 1,693.80p 1,696.90p 1,313
16/08/2024 1,697.20p 1,704.23p 1,688.00p 1,696.00p 3,113
15/08/2024 1,677.20p 1,697.70p 1,692.60p 1,697.70p 231
14/08/2024 1,677.20p 1,679.80p 1,665.40p 1,673.60p 6,908
13/08/2024 1,656.80p 1,664.60p 1,656.40p 1,662.20p 3,170
12/08/2024 1,641.00p 1,658.40p 1,642.00p 1,649.10p 13,398
09/08/2024 1,641.00p 1,646.40p 1,641.00p 1,645.70p 929
08/08/2024 1,613.00p 1,644.20p 1,613.00p 1,636.50p 4,856
07/08/2024 1,647.60p 1,653.60p 1,634.82p 1,646.10p 27,405
06/08/2024 1,625.40p 1,634.40p 1,617.40p 1,627.00p 5,116
05/08/2024 1,652.60p 1,643.20p 1,582.14p 1,609.50p 6,470
02/08/2024 1,652.60p 1,674.24p 1,632.77p 1,635.30p 14,373
01/08/2024 1,699.00p 1,712.79p 1,692.10p 1,692.10p 1,098
31/07/2024 1,686.00p 1,698.00p 1,682.95p 1,696.90p 4,144
30/07/2024 1,678.00p 1,717.80p 1,648.60p 1,671.80p 1,856
29/07/2024 1,682.20p 1,710.40p 1,674.40p 1,674.40p 1,454
26/07/2024 1,666.20p 1,671.10p 1,666.20p 1,669.20p 4,703
25/07/2024 1,666.20p 1,669.20p 1,657.60p 1,669.20p 8,668
24/07/2024 1,684.20p 1,687.00p 1,668.50p 1,668.50p 449
23/07/2024 1,685.20p 1,706.13p 1,701.80p 1,705.90p 394
22/07/2024 1,685.20p 1,694.00p 1,685.20p 1,691.40p 352
19/07/2024 1,699.40p 1,696.20p 1,684.20p 1,684.20p 1,212
18/07/2024 1,699.40p 1,707.60p 1,690.50p 1,690.50p 1,800