Market data

Select a section

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

(RTWP)
Sector: n/a
8,926.00p
76.50p 0.86
Last updated: 16:38:21

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 8,905.00p 8,982.98p 8,875.00p 8,926.00p 6,933
16/01/2025 8,675.00p 8,859.00p 8,800.34p 8,810.50p 4,725
15/01/2025 8,675.00p 8,913.44p 8,671.00p 8,810.50p 5,503
14/01/2025 8,630.00p 8,726.00p 8,621.42p 8,654.00p 48,492
13/01/2025 8,537.00p 8,574.00p 8,496.45p 8,531.50p 17,679
10/01/2025 8,485.00p 8,665.58p 8,481.00p 8,516.50p 20,093
09/01/2025 8,693.00p 8,694.34p 8,584.00p 8,654.50p 2,406
08/01/2025 8,601.00p 8,609.00p 8,525.22p 8,580.50p 7,114
07/01/2025 8,564.00p 8,655.00p 8,504.79p 8,565.50p 13,841
06/01/2025 8,661.00p 8,689.00p 8,615.00p 8,662.00p 18,553
03/01/2025 8,585.00p 8,601.91p 8,539.98p 8,597.00p 2,227
02/01/2025 8,527.00p 8,673.00p 8,508.56p 8,625.00p 5,875
01/01/2025 8,405.00p 8,499.00p 8,405.00p 8,495.00p 7,486
31/12/2024 8,405.00p 8,499.00p 8,405.00p 8,495.00p 7,486
30/12/2024 8,395.00p 8,482.00p 8,321.00p 8,427.00p 6,456
27/12/2024 8,590.00p 8,710.00p 8,434.00p 8,454.50p 9,964
26/12/2024 8,440.00p 8,528.00p 8,384.00p 8,482.50p 1,569
25/12/2024 8,440.00p 8,528.00p 8,384.00p 8,482.50p 1,569
24/12/2024 8,440.00p 8,528.00p 8,384.00p 8,482.50p 1,569
23/12/2024 8,538.00p 8,558.00p 8,326.00p 8,494.50p 8,710
20/12/2024 8,431.00p 8,625.00p 8,312.00p 8,520.50p 11,015
19/12/2024 8,556.00p 8,586.00p 8,418.06p 8,488.00p 11,807
18/12/2024 8,791.00p 8,814.00p 8,743.00p 8,779.50p 3,886
17/12/2024 8,791.00p 8,847.00p 8,699.00p 8,749.50p 5,320
16/12/2024 8,880.00p 8,894.00p 8,836.79p 8,862.00p 4,307
13/12/2024 8,932.00p 8,942.48p 8,834.00p 8,870.00p 3,219
12/12/2024 8,928.00p 8,939.48p 8,899.88p 8,936.00p 1,051
11/12/2024 8,941.00p 8,966.41p 8,876.00p 8,915.00p 1,741
10/12/2024 8,929.00p 8,951.00p 8,880.60p 8,950.00p 4,162
09/12/2024 9,048.00p 9,051.00p 8,925.50p 9,000.50p 17,440
06/12/2024 8,949.00p 9,041.00p 8,945.00p 8,976.00p 16,394
05/12/2024 9,136.00p 9,147.00p 9,005.00p 9,050.50p 1,825
04/12/2024 9,128.00p 9,155.00p 9,086.11p 9,127.00p 4,048
03/12/2024 9,172.00p 9,202.66p 9,098.50p 9,098.50p 2,715
02/12/2024 9,183.00p 9,195.76p 9,111.00p 9,169.00p 5,997
29/11/2024 9,207.00p 9,218.00p 9,135.95p 9,139.50p 8,684
28/11/2024 9,210.00p 9,228.00p 9,163.00p 9,228.00p 2,404
27/11/2024 9,190.00p 9,281.10p 9,142.00p 9,142.00p 4,215
26/11/2024 9,257.00p 9,264.00p 9,179.95p 9,256.50p 11,461
25/11/2024 9,242.00p 9,373.02p 9,227.00p 9,344.00p 8,851
22/11/2024 9,043.00p 9,153.00p 8,961.00p 8,970.50p 8,228
21/11/2024 8,866.00p 8,970.50p 8,770.44p 8,970.50p 2,577
20/11/2024 8,773.00p 8,783.00p 8,681.66p 8,726.50p 1,731
19/11/2024 8,618.00p 8,707.61p 8,603.31p 8,759.50p 5,091
18/11/2024 8,948.00p 8,948.00p 8,681.00p 8,759.50p 12,833
15/11/2024 8,765.00p 8,812.15p 8,728.86p 8,860.00p 10,903
14/11/2024 8,982.00p 9,039.12p 8,860.00p 8,860.00p 6,359
13/11/2024 8,965.00p 9,078.66p 8,933.90p 9,017.00p 14,410
12/11/2024 9,058.00p 9,103.00p 8,975.00p 9,017.00p 6,973
11/11/2024 8,957.00p 9,025.00p 8,908.00p 9,008.50p 10,615
08/11/2024 8,762.00p 8,827.71p 8,739.68p 8,827.50p 10,507
07/11/2024 8,784.00p 8,897.76p 8,741.57p 8,767.00p 5,613
06/11/2024 8,774.00p 8,916.35p 8,711.48p 8,751.50p 13,433
05/11/2024 8,166.00p 8,208.00p 8,149.27p 8,202.00p 3,574
04/11/2024 8,083.00p 8,209.00p 8,043.00p 8,197.50p 870
01/11/2024 8,184.00p 8,184.00p 8,107.68p 8,148.50p 985
31/10/2024 8,176.00p 8,205.83p 7,939.00p 8,204.50p 871
30/10/2024 8,189.00p 8,273.00p 8,168.00p 8,169.00p 2,030
29/10/2024 8,189.00p 8,258.52p 8,169.00p 8,169.00p 796
28/10/2024 8,172.00p 8,248.00p 8,135.00p 8,234.00p 3,847
25/10/2024 8,192.00p 8,240.00p 8,151.50p 8,151.50p 4,749
24/10/2024 8,180.00p 8,200.00p 7,800.00p 8,151.00p 21,229
23/10/2024 8,180.00p 8,229.00p 8,151.00p 8,151.00p 6,390
22/10/2024 8,227.00p 8,242.00p 8,175.04p 8,221.50p 10,596
21/10/2024 8,324.00p 8,411.00p 8,210.00p 8,242.50p 9,252
18/10/2024 8,392.00p 8,394.00p 8,323.36p 8,332.00p 1,363
17/10/2024 8,406.00p 8,432.12p 8,354.50p 8,354.50p 2,659
16/10/2024 8,406.00p 8,406.00p 8,282.00p 8,391.50p 1,193
15/10/2024 8,231.00p 8,252.00p 8,183.49p 8,252.00p 2,490
14/10/2024 8,204.00p 8,223.00p 8,176.47p 8,223.00p 15,834
11/10/2024 8,012.00p 8,133.22p 7,976.03p 8,125.50p 2,680
10/10/2024 8,045.00p 8,050.00p 7,945.29p 8,001.50p 6,674
09/10/2024 8,047.00p 8,088.33p 7,992.99p 8,065.50p 16,524
08/10/2024 8,047.00p 8,038.50p 7,978.00p 8,038.50p 347
07/10/2024 8,047.00p 8,060.42p 8,025.00p 8,044.50p 11,243
04/10/2024 8,110.00p 8,113.01p 7,900.00p 8,042.50p 3,235
03/10/2024 7,951.00p 7,998.00p 7,922.89p 7,956.50p 7,381
02/10/2024 7,915.00p 7,957.94p 7,855.02p 7,912.00p 7,266
01/10/2024 7,972.00p 8,001.88p 7,882.00p 7,907.00p 4,078
30/09/2024 7,892.00p 7,971.00p 7,860.69p 7,944.00p 1,060
27/09/2024 7,950.00p 7,983.96p 7,871.19p 7,979.00p 1,403
26/09/2024 7,950.00p 7,961.00p 7,858.47p 7,863.00p 1,957
25/09/2024 7,936.00p 7,955.10p 7,876.00p 7,913.50p 421
24/09/2024 7,936.00p 7,981.04p 7,913.46p 7,938.00p 1,892
23/09/2024 8,053.00p 8,053.00p 7,915.00p 7,915.00p 7,139
20/09/2024 8,026.00p 8,056.80p 7,947.00p 8,039.50p 1,712
19/09/2024 8,104.00p 8,181.76p 8,025.00p 8,044.50p 9,080
18/09/2024 7,975.00p 8,016.00p 7,912.00p 7,958.50p 5,763
17/09/2024 7,790.00p 8,035.00p 7,881.41p 8,035.00p 2,161
16/09/2024 7,790.00p 7,925.00p 7,869.50p 7,869.50p 5,746
13/09/2024 7,790.00p 7,924.00p 7,729.86p 7,728.00p 6,429
12/09/2024 7,718.00p 7,744.00p 7,600.00p 7,557.00p 19,300
11/09/2024 7,529.00p 7,598.00p 7,515.41p 7,615.00p 18,432
10/09/2024 7,634.00p 7,703.00p 7,587.14p 7,615.00p 2,711
09/09/2024 7,631.00p 7,677.00p 7,604.66p 7,647.00p 6,987
06/09/2024 7,646.00p 7,737.00p 7,572.00p 7,572.00p 21,559
05/09/2024 7,730.00p 7,770.00p 7,676.00p 7,676.00p 734
04/09/2024 7,730.00p 7,829.26p 7,697.00p 7,803.50p 1,555
03/09/2024 7,904.00p 8,199.00p 7,857.04p 7,901.50p 2,211
02/09/2024 7,961.00p 8,031.00p 7,961.00p 7,974.50p 599
30/08/2024 7,969.00p 8,016.68p 7,951.00p 7,974.50p 1,792
29/08/2024 7,986.00p 7,986.00p 7,920.64p 7,986.00p 1,791
28/08/2024 7,964.00p 7,931.00p 7,868.00p 7,868.00p 1,607
27/08/2024 7,964.00p 8,003.00p 7,884.00p 7,892.50p 3,421
26/08/2024 7,856.00p 7,903.53p 7,846.21p 7,856.00p 2,099
23/08/2024 7,856.00p 7,903.53p 7,846.21p 7,856.00p 2,099
22/08/2024 7,856.00p 7,903.53p 7,846.21p 7,856.00p 2,099
21/08/2024 7,908.00p 7,878.00p 7,821.00p 7,878.00p 1,170
20/08/2024 7,908.00p 7,969.07p 7,808.50p 7,808.50p 9,110
19/08/2024 7,908.00p 7,913.21p 7,864.76p 7,905.50p 745
16/08/2024 7,922.00p 7,970.00p 7,856.36p 7,875.00p 938
15/08/2024 7,778.00p 7,936.50p 7,719.06p 7,898.00p 2,188
14/08/2024 7,769.00p 7,838.25p 7,703.94p 7,732.50p 3,931
13/08/2024 7,703.00p 7,753.88p 7,656.57p 7,730.50p 9,955
12/08/2024 7,776.00p 7,792.00p 7,702.00p 7,703.00p 1,486
09/08/2024 7,785.00p 7,840.00p 7,739.50p 7,739.50p 6,796
08/08/2024 7,758.00p 7,786.00p 7,578.00p 7,760.00p 6,997
07/08/2024 7,758.00p 7,884.00p 7,758.00p 7,807.50p 1,648
06/08/2024 7,740.00p 7,789.00p 7,634.59p 7,705.50p 22,655
05/08/2024 7,533.00p 7,630.00p 7,366.00p 7,592.00p 15,845
02/08/2024 8,067.00p 8,111.00p 7,746.73p 7,777.50p 29,242
01/08/2024 8,324.00p 8,406.00p 8,136.74p 8,146.00p 13,320
31/07/2024 8,365.00p 8,384.00p 8,284.00p 8,330.00p 6,445
30/07/2024 8,383.00p 8,338.00p 8,252.42p 8,285.00p 4,298
29/07/2024 8,383.00p 8,418.65p 8,251.06p 8,291.50p 5,889
26/07/2024 8,323.00p 8,365.36p 8,253.37p 8,225.50p 10,733
25/07/2024 8,113.00p 8,269.00p 8,032.00p 8,225.50p 6,456
24/07/2024 8,160.00p 8,248.00p 8,086.00p 8,187.50p 17,280
23/07/2024 8,153.00p 8,244.00p 8,104.82p 8,231.50p 9,390
22/07/2024 8,050.00p 8,102.00p 7,974.00p 8,053.50p 7,133
19/07/2024 8,112.00p 8,125.00p 7,973.00p 7,973.00p 6,572
18/07/2024 8,121.00p 8,301.00p 8,099.00p 8,139.50p 12,193

Market data

Select a section