Market data

Select a section

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

(RTWP)
Sector: n/a
8,827.50p
60.50p 0.69
Last updated: 16:36:59

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 8,207.00p 8,292.38p 8,128.00p 8,199.50p 29,200
16/07/2024 8,017.00p 8,204.21p 7,998.41p 8,200.50p 9,606
15/07/2024 7,917.00p 8,013.62p 7,893.08p 8,009.50p 9,200
12/07/2024 7,888.00p 7,903.00p 7,835.43p 7,885.50p 15,864
11/07/2024 7,800.00p 7,802.00p 7,573.32p 7,800.50p 3,557
10/07/2024 7,564.00p 7,586.00p 7,545.17p 7,586.00p 783
09/07/2024 7,593.00p 7,604.01p 7,519.00p 7,519.00p 855
08/07/2024 7,593.00p 7,612.30p 7,519.55p 7,603.50p 1,251
05/07/2024 7,549.00p 7,604.00p 7,524.00p 7,534.50p 336
04/07/2024 7,598.00p 7,611.70p 7,594.00p 7,594.00p 28,006
03/07/2024 7,598.00p 7,677.25p 7,598.00p 7,629.00p 2,048
02/07/2024 7,587.00p 7,686.00p 7,587.00p 7,676.50p 1,762
01/07/2024 7,778.00p 7,800.00p 7,620.35p 7,644.50p 1,829
28/06/2024 7,588.00p 7,757.76p 7,695.00p 7,712.00p 2,226
27/06/2024 7,588.00p 7,657.00p 7,600.35p 7,638.00p 788
26/06/2024 7,588.00p 7,624.00p 7,584.40p 7,624.00p 876
25/06/2024 7,592.00p 7,654.18p 7,587.55p 7,617.00p 981
24/06/2024 7,636.00p 7,683.30p 7,622.28p 7,672.50p 4,087
21/06/2024 7,599.00p 7,615.00p 7,574.74p 7,615.00p 67
20/06/2024 7,599.00p 7,643.15p 7,571.00p 7,588.50p 2,862
19/06/2024 7,599.00p 7,613.00p 7,556.85p 7,578.00p 162
18/06/2024 7,599.00p 7,621.50p 7,561.11p 7,621.50p 12,482
17/06/2024 7,520.00p 7,589.00p 7,496.81p 7,504.00p 28,226
14/06/2024 7,516.00p 7,589.00p 7,508.05p 7,514.00p 24,640
13/06/2024 7,538.00p 7,647.82p 7,538.00p 7,559.00p 1,185
12/06/2024 7,685.00p 7,796.00p 7,538.00p 7,718.00p 15,653
11/06/2024 7,530.00p 7,574.90p 7,506.15p 7,525.00p 6,388
10/06/2024 7,530.00p 7,560.00p 7,509.19p 7,558.50p 16,720
07/06/2024 7,670.00p 7,644.34p 7,587.28p 7,620.50p 14,629
06/06/2024 7,670.00p 7,673.00p 7,644.50p 7,644.50p 416
05/06/2024 7,600.00p 7,676.00p 7,579.00p 7,676.00p 12,826
04/06/2024 7,600.00p 7,650.00p 7,599.30p 7,621.50p 12,911
03/06/2024 7,829.00p 7,829.00p 7,698.55p 7,705.50p 8,077
31/05/2024 7,608.00p 7,704.00p 7,655.45p 7,690.50p 224
30/05/2024 7,608.00p 7,682.00p 7,603.59p 7,662.50p 1,217
29/05/2024 7,608.00p 7,688.00p 7,588.50p 7,588.50p 6,110
28/05/2024 7,702.00p 7,815.00p 7,691.00p 7,701.50p 876
27/05/2024 7,702.00p 7,723.50p 7,688.78p 7,723.50p 440
24/05/2024 7,702.00p 7,723.50p 7,688.78p 7,723.50p 440
23/05/2024 7,825.00p 7,790.00p 7,708.00p 7,753.00p 2,038
22/05/2024 7,825.00p 7,802.99p 7,761.12p 7,763.50p 145
21/05/2024 7,825.00p 7,849.00p 7,785.85p 7,800.50p 1,191
20/05/2024 7,825.00p 7,865.50p 7,794.00p 7,865.50p 581
17/05/2024 7,860.00p 7,861.00p 7,792.50p 7,792.50p 1,191
16/05/2024 7,869.00p 7,891.30p 7,855.00p 7,861.50p 789
15/05/2024 7,880.00p 7,933.85p 7,861.00p 7,874.00p 2,088
14/05/2024 7,866.00p 7,885.00p 7,808.60p 7,862.00p 709
13/05/2024 7,866.00p 7,876.25p 7,823.67p 7,839.00p 658
10/05/2024 7,897.00p 7,902.00p 7,812.50p 7,812.50p 1,924

Market data

Select a section