UK markets close in 2 hours 17 minutes

WisdomTree Eurozone Quality Dividend Growth UCITS ETF - EUR Acc (EGRG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,108.00-11.25 (-0.53%)
As of 03:04PM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20240.000.000.002,108.002,108.0052
30 Apr 20242,132.502,133.502,132.502,119.252,119.2515
29 Apr 20242,138.002,141.502,138.002,137.252,137.252,151
26 Apr 20242,139.002,148.002,139.002,151.002,151.0078
25 Apr 20242,106.502,106.502,106.502,120.252,120.252
24 Apr 20242,156.002,156.002,145.002,139.002,139.003
23 Apr 20242,146.502,149.502,145.502,146.502,146.5035
22 Apr 20242,127.002,139.002,127.002,132.252,132.2526
19 Apr 20242,094.502,094.502,094.502,108.252,108.2526
18 Apr 20242,101.502,101.502,101.502,097.252,097.255
17 Apr 20242,100.502,109.002,100.502,094.752,094.75102
16 Apr 20242,102.002,107.502,087.002,097.502,097.50111
15 Apr 20242,120.002,125.002,120.002,114.752,114.75274
12 Apr 20242,140.502,140.502,106.502,112.252,112.25116
11 Apr 20242,136.502,136.502,120.502,123.252,123.2514
10 Apr 20242,149.002,149.002,125.502,131.502,131.5033
09 Apr 20242,137.502,138.002,133.502,132.002,132.004
08 Apr 20242,141.502,148.502,141.502,147.002,147.00195
05 Apr 20242,140.002,142.502,136.502,141.002,141.0036
04 Apr 20242,153.002,162.502,153.002,160.252,160.25101
03 Apr 20242,153.502,156.002,153.502,157.002,157.0036
02 Apr 20242,173.502,173.502,153.502,148.252,148.2590
28 Mar 20242,168.502,174.002,168.502,168.252,168.252
27 Mar 20242,174.502,176.002,174.502,174.002,174.0010
26 Mar 20242,152.002,168.502,152.002,164.752,164.7519
25 Mar 20242,161.502,161.502,155.502,158.252,158.2541
22 Mar 20242,157.502,157.502,157.502,157.752,157.751
21 Mar 20242,145.002,157.502,145.002,158.252,158.25745
20 Mar 20242,140.002,140.002,135.502,134.002,134.00947
19 Mar 20242,138.002,138.002,131.502,140.752,140.753
18 Mar 20242,132.002,135.502,132.002,134.002,134.0027
15 Mar 20242,147.002,147.002,147.002,145.252,145.251
14 Mar 20242,155.002,155.002,154.002,149.002,149.0014
13 Mar 20242,156.002,159.502,153.502,154.252,154.252,582
12 Mar 20242,147.002,147.002,147.002,149.752,149.7519
11 Mar 20242,120.002,128.002,120.002,129.752,129.7516
08 Mar 20242,153.002,153.002,139.002,140.502,140.5059
07 Mar 20242,160.002,160.002,160.002,158.252,158.2522
06 Mar 20242,144.002,144.002,142.502,143.502,143.50747
05 Mar 20242,141.002,147.002,141.002,139.252,139.2567
04 Mar 20242,152.002,159.502,152.002,157.252,157.253
01 Mar 20242,150.502,150.502,150.502,165.002,165.002
29 Feb 20242,162.002,162.002,156.502,150.252,150.2557
28 Feb 20242,142.502,147.002,142.502,146.502,146.50140
27 Feb 20242,154.002,154.002,154.002,154.002,154.00-
26 Feb 20242,155.002,155.002,152.502,149.752,149.759
23 Feb 20242,155.252,155.252,155.252,155.252,155.25-
22 Feb 20242,156.502,166.002,156.502,158.752,158.7551
21 Feb 20242,131.002,131.002,131.002,128.002,128.0073
20 Feb 20242,143.502,143.502,122.002,127.502,127.50102
19 Feb 20242,108.502,143.002,108.502,135.252,135.2511
16 Feb 20242,143.002,143.002,143.002,134.252,134.251
15 Feb 20242,105.002,122.502,105.002,119.502,119.50247
14 Feb 20242,099.002,099.002,099.002,104.502,104.504
13 Feb 20242,101.002,101.002,090.002,093.752,093.759
12 Feb 20242,124.002,124.002,124.002,127.002,127.0030
09 Feb 20242,119.002,119.002,118.002,117.002,117.0035
08 Feb 20242,112.502,112.502,112.502,115.002,115.00100
07 Feb 20242,102.502,107.502,102.502,100.752,100.753
06 Feb 20242,108.002,108.002,108.002,113.252,113.251,000
05 Feb 20242,110.002,110.002,102.502,103.752,103.7526
02 Feb 20242,098.502,104.002,098.502,098.002,098.005
01 Feb 20242,104.502,114.502,099.502,095.252,095.254
31 Jan 20242,105.502,111.502,105.502,099.752,099.752,025
30 Jan 20242,116.002,116.002,110.002,112.002,112.005
29 Jan 20242,104.002,104.002,104.002,101.002,101.002
26 Jan 20242,111.002,111.002,111.002,111.002,111.00-
25 Jan 20242,083.502,083.502,083.502,081.752,081.751
24 Jan 20242,064.002,088.002,064.002,076.752,076.753,210
23 Jan 20242,051.002,051.002,051.002,049.002,049.001
22 Jan 20242,068.502,068.502,051.002,052.502,052.5039
19 Jan 20242,042.002,042.002,042.002,042.002,042.00-
18 Jan 20242,034.502,041.502,034.502,039.002,039.006
17 Jan 20242,018.502,018.502,018.502,020.252,020.251
16 Jan 20242,046.502,046.502,046.502,046.502,046.50-
15 Jan 20242,057.002,057.002,056.002,050.502,050.504
12 Jan 20242,064.502,064.502,064.502,060.002,060.001
11 Jan 20242,054.502,061.002,054.502,046.502,046.506
10 Jan 20242,046.252,046.252,046.252,046.252,046.25-
09 Jan 20242,044.002,044.002,044.002,045.002,045.00272
08 Jan 20242,043.502,043.502,043.502,048.002,048.002
05 Jan 20242,024.002,037.002,024.002,034.252,034.2582
04 Jan 20242,048.502,048.502,048.502,048.502,048.50-
03 Jan 20242,047.002,047.002,047.002,041.002,041.0016
02 Jan 20242,096.502,096.502,080.502,082.752,082.75518
29 Dec 20232,106.502,106.502,106.502,103.502,103.501
28 Dec 20232,098.002,102.502,098.002,098.252,098.25775
27 Dec 20232,117.002,117.002,117.002,101.752,101.752
22 Dec 20232,092.002,092.002,092.002,092.002,092.00-
21 Dec 20232,099.252,099.252,099.252,099.252,099.25-
20 Dec 20232,094.502,094.502,094.502,097.752,097.751
19 Dec 20232,086.002,086.002,086.002,082.752,082.751
18 Dec 20232,079.502,079.502,079.502,078.252,078.256
15 Dec 20232,080.502,080.502,080.502,081.252,081.251
14 Dec 20232,077.002,086.502,077.002,082.752,082.75596
13 Dec 20232,065.252,065.252,065.252,065.252,065.25-
12 Dec 20232,067.002,067.002,066.002,061.252,061.251,002
11 Dec 20232,035.002,052.502,035.002,035.502,035.5019
08 Dec 20232,050.752,050.752,050.752,050.752,050.75-
07 Dec 20232,041.002,041.002,033.002,033.002,033.0022
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...