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

(LGUK)
Sector: n/a
1,451.50p
0.90p 0.06
Last updated: 12:25:29

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 1,452.60p 1,452.60p 1,438.20p 1,429.10p 27,473
21/11/2024 1,431.00p 1,431.00p 1,393.00p 1,429.10p 1,634
20/11/2024 1,426.40p 1,430.60p 1,413.80p 1,416.90p 11,555
19/11/2024 1,416.40p 1,426.20p 1,411.20p 1,418.20p 4,616
18/11/2024 1,415.40p 1,444.00p 1,381.00p 1,418.20p 10,310
15/11/2024 1,415.40p 1,415.40p 1,403.83p 1,412.60p 3,711
14/11/2024 1,412.40p 1,414.90p 1,396.85p 1,412.60p 738
13/11/2024 1,407.20p 1,407.86p 1,396.50p 1,402.30p 10,168
12/11/2024 1,410.00p 1,412.20p 1,402.30p 1,402.30p 1,945
11/11/2024 1,424.60p 1,427.20p 1,406.40p 1,418.90p 78,523
08/11/2024 1,418.20p 1,423.00p 1,405.00p 1,405.90p 30,767
07/11/2024 1,428.20p 1,453.40p 1,396.60p 1,420.90p 1,890
06/11/2024 1,437.00p 1,445.38p 1,407.92p 1,420.90p 27,852
05/11/2024 1,419.00p 1,432.60p 1,417.40p 1,423.60p 264
04/11/2024 1,420.80p 1,432.60p 1,419.20p 1,426.30p 1,083
01/11/2024 1,420.80p 1,429.60p 1,418.60p 1,423.70p 10,369
31/10/2024 1,417.00p 1,421.28p 1,402.40p 1,410.20p 8,220
30/10/2024 1,424.80p 1,428.80p 1,417.00p 1,430.80p 11,451
29/10/2024 1,434.00p 1,449.85p 1,428.60p 1,430.80p 2,111
28/10/2024 1,444.60p 1,444.90p 1,427.97p 1,444.50p 1,304
25/10/2024 1,440.00p 1,444.20p 1,427.20p 1,437.50p 2,703
24/10/2024 1,446.80p 1,451.00p 1,440.40p 1,436.80p 2,014
23/10/2024 1,446.80p 1,449.60p 1,404.40p 1,436.80p 1,787
22/10/2024 1,448.80p 1,455.49p 1,439.25p 1,446.90p 6,957
21/10/2024 1,445.80p 1,485.60p 1,425.00p 1,448.50p 3,554
18/10/2024 1,457.00p 1,457.26p 1,446.80p 1,454.40p 6,981
17/10/2024 1,460.20p 1,463.09p 1,453.53p 1,460.70p 4,096
16/10/2024 1,450.00p 1,453.80p 1,441.31p 1,450.10p 5,794
15/10/2024 1,440.80p 1,447.20p 1,432.90p 1,436.20p 951
14/10/2024 1,440.80p 1,442.00p 1,431.68p 1,441.40p 25,079
11/10/2024 1,431.60p 1,439.15p 1,426.00p 1,435.40p 6,299
10/10/2024 1,432.00p 1,443.60p 1,428.40p 1,433.20p 2,992
09/10/2024 1,433.00p 1,439.60p 1,425.20p 1,433.50p 108,558
08/10/2024 1,429.00p 1,448.60p 1,419.20p 1,421.70p 3,650
07/10/2024 1,455.20p 1,455.20p 1,433.00p 1,440.90p 6,661
04/10/2024 1,431.60p 1,447.20p 1,431.60p 1,440.60p 102,861
03/10/2024 1,444.40p 1,452.20p 1,435.80p 1,438.60p 6,883
02/10/2024 1,445.40p 1,450.80p 1,441.00p 1,442.60p 5,558
01/10/2024 1,435.20p 1,440.80p 1,432.60p 1,438.60p 2,324
30/09/2024 1,439.20p 1,449.20p 1,431.20p 1,435.60p 23,987
27/09/2024 1,443.80p 1,448.60p 1,442.40p 1,444.80p 27,086
26/09/2024 1,441.00p 1,453.40p 1,439.00p 1,439.80p 15,096
25/09/2024 1,435.80p 1,442.80p 1,433.60p 1,440.30p 534
24/09/2024 1,435.80p 1,441.00p 1,435.40p 1,440.30p 714
23/09/2024 1,435.80p 1,439.60p 1,429.90p 1,436.50p 7,273
20/09/2024 1,445.80p 1,443.80p 1,429.60p 1,430.60p 1,622
19/09/2024 1,445.80p 1,460.00p 1,445.00p 1,449.70p 3,924
18/09/2024 1,441.60p 1,450.80p 1,432.60p 1,437.00p 360
17/09/2024 1,441.60p 1,453.20p 1,443.20p 1,448.60p 697
16/09/2024 1,441.60p 1,443.80p 1,438.10p 1,441.30p 13,431
13/09/2024 1,442.00p 1,444.00p 1,439.54p 1,435.70p 1,398
12/09/2024 1,426.60p 1,452.00p 1,428.20p 1,427.60p 10,075
11/09/2024 1,426.60p 1,438.20p 1,422.88p 1,431.70p 19,149
10/09/2024 1,436.20p 1,439.53p 1,430.40p 1,431.70p 670
09/09/2024 1,436.20p 1,443.40p 1,429.40p 1,440.70p 6,709
06/09/2024 1,433.00p 1,439.20p 1,422.50p 1,422.50p 47,321
05/09/2024 1,425.40p 1,439.60p 1,425.40p 1,437.20p 3,229
04/09/2024 1,430.40p 1,438.40p 1,428.20p 1,433.90p 5,879
03/09/2024 1,441.60p 1,452.60p 1,437.10p 1,438.00p 9,463
02/09/2024 1,457.60p 1,457.80p 1,447.60p 1,458.20p 19,952
30/08/2024 1,455.60p 1,460.00p 1,448.40p 1,458.20p 4,481
29/08/2024 1,450.40p 1,452.80p 1,447.80p 1,452.30p 2,084
28/08/2024 1,444.20p 1,453.80p 1,443.49p 1,445.50p 490
27/08/2024 1,442.60p 1,456.60p 1,442.60p 1,445.90p 1,085
26/08/2024 1,439.00p 1,440.20p 1,432.60p 1,434.30p 4,799
23/08/2024 1,439.00p 1,440.20p 1,432.60p 1,434.30p 4,799
22/08/2024 1,439.00p 1,440.20p 1,432.60p 1,434.30p 4,799
21/08/2024 1,434.00p 1,439.60p 1,427.00p 1,432.60p 979
20/08/2024 1,439.80p 1,448.52p 1,431.20p 1,431.30p 5,746
19/08/2024 1,430.00p 1,451.12p 1,430.00p 1,448.70p 2,906
16/08/2024 1,439.60p 1,444.20p 1,435.40p 1,439.10p 6,207
15/08/2024 1,444.00p 1,445.80p 1,433.28p 1,444.20p 1,256
14/08/2024 1,430.20p 1,434.80p 1,420.00p 1,426.40p 7,181
13/08/2024 1,413.60p 1,419.80p 1,411.60p 1,418.30p 11,304
12/08/2024 1,418.00p 1,420.34p 1,408.38p 1,415.60p 9,006
09/08/2024 1,393.60p 1,414.04p 1,403.40p 1,408.00p 343
08/08/2024 1,393.60p 1,407.04p 1,391.64p 1,403.20p 1,985
07/08/2024 1,394.40p 1,410.20p 1,393.44p 1,407.00p 87,050
06/08/2024 1,381.20p 1,406.20p 1,374.52p 1,381.10p 9,785
05/08/2024 1,421.60p 1,405.20p 1,359.50p 1,376.50p 39,522
02/08/2024 1,421.60p 1,425.40p 1,403.20p 1,404.60p 7,631
01/08/2024 1,433.80p 1,456.00p 1,426.18p 1,433.80p 974
31/07/2024 1,438.40p 1,446.60p 1,431.80p 1,436.90p 8,421
30/07/2024 1,424.00p 1,435.54p 1,421.40p 1,423.60p 1,916
29/07/2024 1,432.20p 1,443.20p 1,425.10p 1,425.10p 3,800
26/07/2024 1,420.00p 1,425.22p 1,410.20p 1,403.80p 919
25/07/2024 1,389.80p 1,405.00p 1,388.00p 1,403.80p 3,098
24/07/2024 1,397.40p 1,402.20p 1,393.52p 1,398.20p 18,998
23/07/2024 1,408.60p 1,408.20p 1,391.80p 1,399.20p 412
22/07/2024 1,408.60p 1,415.80p 1,402.00p 1,406.60p 12,490
19/07/2024 1,406.40p 1,425.00p 1,385.00p 1,405.00p 13,909
18/07/2024 1,406.40p 1,426.40p 1,407.80p 1,407.80p 600
17/07/2024 1,406.40p 1,407.00p 1,397.10p 1,402.50p 2,764
16/07/2024 1,404.20p 1,399.74p 1,385.00p 1,398.10p 709
15/07/2024 1,404.20p 1,421.40p 1,396.60p 1,399.80p 17,525
12/07/2024 1,415.00p 1,420.40p 1,407.00p 1,411.80p 3,834
11/07/2024 1,405.20p 1,410.20p 1,402.40p 1,407.10p 7,554
10/07/2024 1,400.60p 1,405.02p 1,388.20p 1,402.00p 10,338
09/07/2024 1,405.40p 1,405.46p 1,391.00p 1,391.60p 7,123
08/07/2024 1,402.60p 1,429.20p 1,401.40p 1,402.40p 4,397
05/07/2024 1,417.60p 1,423.46p 1,400.00p 1,402.60p 8,550
04/07/2024 1,416.60p 1,417.20p 1,403.80p 1,410.20p 4,145
03/07/2024 1,401.40p 1,410.20p 1,393.60p 1,399.40p 20,113
02/07/2024 1,393.20p 1,403.60p 1,389.20p 1,390.60p 5,458
01/07/2024 1,405.00p 1,425.00p 1,401.70p 1,401.70p 5,974
28/06/2024 1,407.00p 1,414.20p 1,398.20p 1,401.80p 2,139
27/06/2024 1,415.00p 1,420.00p 1,402.40p 1,402.40p 913
26/06/2024 1,415.00p 1,432.80p 1,406.80p 1,412.70p 2,650
25/06/2024 1,415.60p 1,427.60p 1,413.20p 1,414.80p 5,606
24/06/2024 1,416.60p 1,427.80p 1,416.60p 1,424.00p 2,378
21/06/2024 1,414.40p 1,423.09p 1,397.90p 1,397.90p 6,692
20/06/2024 1,415.60p 1,446.40p 1,387.00p 1,417.90p 3,875
19/06/2024 1,418.60p 1,436.40p 1,403.47p 1,406.20p 4,298
18/06/2024 1,399.20p 1,429.00p 1,400.40p 1,405.30p 462
17/06/2024 1,399.20p 1,418.00p 1,390.20p 1,396.40p 5,416
14/06/2024 1,421.80p 1,426.20p 1,365.40p 1,398.40p 5,645
13/06/2024 1,407.20p 1,423.80p 1,395.88p 1,399.30p 15,602
12/06/2024 1,413.00p 1,413.96p 1,408.60p 1,411.80p 3,507
11/06/2024 1,400.00p 1,422.97p 1,393.82p 1,396.00p 3,954
10/06/2024 1,408.80p 1,412.60p 1,401.58p 1,411.30p 15,166
07/06/2024 1,410.20p 1,447.80p 1,387.40p 1,415.00p 3,011
06/06/2024 1,423.80p 1,426.80p 1,416.58p 1,423.80p 3,208
05/06/2024 1,417.80p 1,433.80p 1,405.40p 1,414.80p 521
04/06/2024 1,409.20p 1,415.80p 1,408.96p 1,409.60p 5,557
03/06/2024 1,420.20p 1,444.20p 1,415.90p 1,415.90p 6,762
31/05/2024 1,416.60p 1,417.20p 1,402.54p 1,416.50p 11,808
30/05/2024 1,407.00p 1,414.00p 1,402.64p 1,408.90p 3,627
29/05/2024 1,416.20p 1,416.20p 1,400.10p 1,400.10p 6,623
28/05/2024 1,435.60p 1,437.00p 1,409.60p 1,413.50p 5,069
27/05/2024 1,426.20p 1,426.76p 1,417.40p 1,423.60p 2,955