Market data

Select a section

Legal & General UCITS ETF Public Limited Company L&G Russell 2000 Sm Cap...

(RTWP)
Sector: n/a
8,870.00p
63.00p 0.72
Last updated: 16:36:46

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/11/2025 8,903.00p 8,950.00p 8,845.00p 8,870.00p 3,716
11/11/2025 8,840.00p 8,853.00p 8,797.59p 8,807.00p 210
10/11/2025 8,804.00p 8,862.00p 8,784.85p 8,797.50p 2,120
07/11/2025 8,705.00p 8,777.00p 8,610.00p 8,610.00p 6,164
06/11/2025 8,882.00p 8,910.15p 8,762.00p 8,762.00p 1,018
05/11/2025 8,854.00p 8,890.09p 8,791.11p 8,875.00p 785
04/11/2025 8,748.00p 8,864.92p 8,744.00p 8,837.00p 1,460
03/11/2025 8,869.00p 8,879.00p 8,661.50p 8,804.00p 3,851
31/10/2025 8,870.00p 8,866.00p 8,789.00p 8,808.00p 1,709
30/10/2025 8,870.00p 8,917.88p 8,849.00p 8,888.00p 3,870
29/10/2025 8,918.00p 8,954.50p 8,889.09p 8,954.50p 668
28/10/2025 8,861.00p 8,920.00p 8,857.14p 8,903.50p 1,756
27/10/2025 8,991.00p 8,991.00p 8,883.00p 8,883.00p 4,193
24/10/2025 8,826.00p 8,942.46p 8,811.02p 8,940.00p 4,363
23/10/2025 8,755.00p 8,755.00p 8,695.68p 8,747.00p 408
22/10/2025 8,779.00p 8,811.00p 8,660.00p 8,660.00p 734
21/10/2025 8,634.00p 8,773.00p 8,706.10p 8,753.50p 683
20/10/2025 8,634.00p 8,748.00p 8,631.00p 8,701.00p 927
17/10/2025 8,534.00p 8,646.78p 8,482.00p 8,569.50p 4,110
16/10/2025 8,815.00p 8,832.00p 8,735.00p 8,735.00p 348
15/10/2025 8,844.00p 8,876.07p 8,794.00p 8,808.50p 8,048
14/10/2025 8,603.00p 8,685.08p 8,549.00p 8,677.00p 4,257
13/10/2025 8,546.00p 8,629.00p 8,539.00p 8,629.00p 5,259
10/10/2025 8,721.00p 8,775.00p 8,515.00p 8,515.00p 7,336
09/10/2025 8,710.00p 8,743.00p 8,687.11p 8,726.00p 2,815
08/10/2025 8,643.00p 8,682.50p 8,608.00p 8,682.50p 9,163
07/10/2025 8,700.00p 8,716.00p 8,613.00p 8,613.50p 1,542
06/10/2025 8,700.00p 8,737.00p 8,662.07p 8,724.50p 10,346
03/10/2025 8,691.00p 8,831.00p 8,660.00p 8,705.50p 2,897
02/10/2025 8,607.00p 8,634.00p 8,582.10p 8,614.00p 3,847
01/10/2025 8,491.00p 8,573.50p 8,491.00p 8,573.50p 11,678
30/09/2025 8,601.00p 8,622.00p 8,543.50p 8,543.50p 1,576
29/09/2025 8,601.00p 8,663.00p 8,596.00p 8,597.00p 790
26/09/2025 8,588.00p 8,646.00p 8,568.65p 8,590.00p 942
25/09/2025 8,584.00p 8,604.00p 8,522.17p 8,558.00p 6,441
24/09/2025 8,646.00p 8,708.42p 8,635.00p 8,648.00p 1,823
23/09/2025 8,670.00p 8,742.95p 8,645.00p 8,711.00p 2,427
22/09/2025 8,639.00p 8,649.00p 8,585.00p 8,645.50p 8,815
19/09/2025 8,689.00p 8,750.00p 8,651.00p 8,651.00p 17,731
18/09/2025 8,531.00p 8,629.31p 8,472.00p 8,593.00p 13,634
17/09/2025 8,402.00p 8,458.08p 8,393.00p 8,454.00p 1,203
16/09/2025 8,480.00p 8,438.30p 8,339.61p 8,349.50p 1,011
15/09/2025 8,480.00p 8,480.00p 8,420.19p 8,450.50p 3,508
12/09/2025 8,384.00p 8,526.89p 8,456.09p 8,462.50p 1,081
11/09/2025 8,426.00p 8,496.44p 8,384.94p 8,489.00p 967
10/09/2025 8,384.00p 8,433.35p 8,317.60p 8,392.50p 1,404
09/09/2025 8,452.00p 8,456.00p 8,403.50p 8,403.50p 3,023
08/09/2025 8,455.00p 8,471.58p 8,395.08p 8,450.50p 1,585
05/09/2025 8,374.00p 8,499.00p 8,401.00p 8,401.00p 2,286
04/09/2025 8,374.00p 8,415.00p 8,374.00p 8,415.00p 2,428
03/09/2025 8,389.00p 8,390.00p 8,345.00p 8,345.00p 17,480
02/09/2025 8,363.00p 8,383.92p 8,326.00p 8,352.00p 2,491
01/09/2025 8,370.00p 8,374.00p 8,342.11p 8,352.00p 973
29/08/2025 8,388.00p 8,460.89p 8,360.10p 8,362.00p 3,109
28/08/2025 8,463.00p 8,479.00p 8,378.08p 8,386.00p 5,253
27/08/2025 8,380.00p 8,416.28p 8,354.08p 8,415.50p 1,180
26/08/2025 8,300.00p 8,364.94p 8,282.00p 8,342.50p 2,592
25/08/2025 8,158.00p 8,356.00p 8,132.00p 8,345.00p 9,513
22/08/2025 8,158.00p 8,356.00p 8,132.00p 8,345.00p 9,513
21/08/2025 8,085.00p 8,099.00p 8,039.87p 8,094.50p 316
20/08/2025 8,069.00p 8,096.00p 8,025.83p 8,060.50p 2,150
19/08/2025 8,092.00p 8,144.47p 8,091.08p 8,109.00p 2,867
18/08/2025 8,068.00p 8,129.00p 8,051.12p 8,105.50p 5,374
15/08/2025 8,038.00p 8,154.00p 8,018.08p 8,032.00p 6,618
14/08/2025 8,186.00p 8,187.04p 8,070.50p 8,070.50p 4,878
13/08/2025 8,101.00p 8,121.00p 8,081.00p 8,121.00p 3,160
12/08/2025 7,925.00p 8,006.00p 7,904.13p 8,006.00p 831
11/08/2025 7,952.00p 7,955.00p 7,921.00p 7,921.00p 745
08/08/2025 7,952.00p 7,952.00p 7,907.50p 7,907.50p 3,003
07/08/2025 7,969.00p 8,029.92p 7,880.00p 7,880.00p 2,151
06/08/2025 8,054.00p 8,073.00p 7,946.08p 7,972.00p 2,399
05/08/2025 8,007.00p 8,041.00p 7,950.93p 7,962.00p 1,646
04/08/2025 7,869.00p 7,934.00p 7,858.00p 7,929.00p 3,745
01/08/2025 7,960.00p 8,012.00p 7,745.47p 7,811.00p 3,820
31/07/2025 8,140.00p 8,062.50p 8,011.00p 8,049.00p 160
30/07/2025 8,140.00p 8,134.44p 8,018.66p 8,114.50p 3,552
29/07/2025 8,140.00p 8,140.00p 8,033.00p 8,033.00p 1,224
28/07/2025 8,068.00p 8,078.00p 8,007.00p 8,013.50p 921
25/07/2025 7,970.00p 7,996.00p 7,949.00p 7,965.00p 739
24/07/2025 7,983.00p 7,997.00p 7,934.25p 7,949.50p 1,908
23/07/2025 7,953.00p 8,000.00p 7,951.56p 7,957.50p 535
22/07/2025 7,884.00p 7,919.55p 7,861.38p 7,914.50p 5,585
21/07/2025 7,977.00p 7,989.00p 7,952.00p 7,957.50p 657
18/07/2025 7,942.00p 8,047.00p 7,957.00p 7,957.00p 1,587
17/07/2025 7,942.00p 8,025.93p 7,911.54p 8,005.50p 1,287
16/07/2025 7,853.00p 7,935.00p 7,831.00p 7,836.00p 511
15/07/2025 8,019.00p 8,031.00p 7,972.00p 7,974.00p 773
14/07/2025 7,893.00p 7,981.55p 7,879.69p 7,971.50p 3,333
11/07/2025 7,896.00p 7,989.00p 7,912.84p 7,950.50p 1,388
10/07/2025 7,896.00p 8,006.62p 7,910.77p 7,998.50p 1,670
09/07/2025 7,896.00p 7,923.99p 7,863.80p 7,889.50p 598
08/07/2025 7,877.00p 7,905.28p 7,824.11p 7,891.00p 1,955
07/07/2025 7,854.00p 7,959.00p 7,838.00p 7,838.00p 1,694
04/07/2025 7,854.00p 7,887.00p 7,823.10p 7,837.50p 675
03/07/2025 7,881.00p 7,956.34p 7,862.00p 7,894.50p 6,293
02/07/2025 7,768.00p 7,812.00p 7,753.09p 7,808.00p 2,461
01/07/2025 7,632.00p 7,711.00p 7,592.30p 7,709.00p 758
30/06/2025 7,687.00p 7,748.00p 7,654.07p 7,656.00p 2,988
27/06/2025 7,633.00p 7,697.82p 7,632.00p 7,669.00p 847
26/06/2025 7,534.00p 7,582.92p 7,512.00p 7,562.50p 1,485
25/06/2025 7,643.00p 7,666.00p 7,586.04p 7,589.50p 1,577
24/06/2025 7,689.00p 7,695.00p 7,607.96p 7,648.50p 8,035
23/06/2025 7,619.00p 7,655.00p 7,561.00p 7,561.00p 399
20/06/2025 7,588.00p 7,687.13p 7,572.00p 7,607.00p 1,874
19/06/2025 7,530.00p 7,635.00p 7,526.08p 7,538.50p 1,079
18/06/2025 7,521.00p 7,671.00p 7,590.12p 7,659.00p 1,506
17/06/2025 7,521.00p 7,622.00p 7,521.00p 7,609.00p 2,166
16/06/2025 7,575.00p 7,629.72p 7,557.16p 7,593.00p 12,646
13/06/2025 7,522.00p 7,584.00p 7,510.00p 7,570.00p 26,825
12/06/2025 7,631.00p 7,663.00p 7,590.64p 7,630.00p 1,191
11/06/2025 7,748.00p 7,814.72p 7,740.58p 7,757.00p 2,654
10/06/2025 7,748.00p 7,772.00p 7,724.64p 7,767.50p 1,923
09/06/2025 7,675.00p 7,715.00p 7,650.80p 7,674.50p 3,035
06/06/2025 7,634.00p 7,658.60p 7,579.10p 7,642.00p 1,794
05/06/2025 7,519.00p 7,552.00p 7,470.00p 7,541.50p 914
04/06/2025 7,582.00p 7,599.95p 7,522.07p 7,532.50p 3,007
03/06/2025 7,420.00p 7,554.88p 7,416.00p 7,553.50p 1,446
02/06/2025 7,420.00p 7,459.00p 7,387.00p 7,438.00p 1,688
30/05/2025 7,490.00p 7,505.50p 7,449.29p 7,505.50p 1,112
29/05/2025 7,679.00p 7,680.00p 7,478.89p 7,498.00p 1,646
28/05/2025 7,488.00p 7,557.00p 7,513.50p 7,513.50p 860
27/05/2025 7,488.00p 7,522.50p 7,415.00p 7,522.50p 909
26/05/2025 7,254.00p 7,451.00p 7,190.00p 7,359.00p 3,024
23/05/2025 7,254.00p 7,451.00p 7,190.00p 7,359.00p 3,024
22/05/2025 7,481.00p 7,485.00p 7,392.00p 7,425.00p 3,104
21/05/2025 7,606.00p 7,624.00p 7,553.08p 7,572.00p 2,551
20/05/2025 7,648.00p 7,700.69p 7,639.09p 7,700.50p 1,733
19/05/2025 7,694.00p 7,720.00p 7,599.51p 7,655.00p 1,154
16/05/2025 7,694.00p 7,735.91p 7,676.82p 7,729.50p 1,030
15/05/2025 7,694.00p 7,663.00p 7,604.11p 7,662.00p 596
14/05/2025 7,694.00p 7,727.00p 7,665.34p 7,680.50p 1,488
13/05/2025 7,701.00p 7,772.91p 7,695.15p 7,744.50p 4,615

Market data

Select a section