L&G Quality Equity Dividends ESG Exclusions Europe ex-UK UCITS ETF (LDEG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:16PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1,011.80 | 1,014.20 | 1,010.40 | 1,012.50 | 1,012.50 | 123 |
| 02 May 2024 | 1,008.80 | 1,013.00 | 1,008.80 | 1,007.20 | 1,007.20 | 5 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 1,011.40 | 1,011.40 | 1,004.40 | 1,002.00 | 1,002.00 | 71 |
| 29 Apr 2024 | 1,010.20 | 1,010.40 | 1,000.40 | 1,008.30 | 1,008.30 | 1,363 |
| 26 Apr 2024 | 1,006.00 | 1,007.00 | 1,006.00 | 1,005.50 | 1,005.50 | 817 |
| 25 Apr 2024 | 1,006.00 | 1,006.00 | 990.90 | 997.40 | 997.40 | 4,074 |
| 24 Apr 2024 | 1,004.40 | 1,008.80 | 1,004.40 | 1,004.70 | 1,004.70 | 66 |
| 23 Apr 2024 | 1,007.80 | 1,012.80 | 1,007.80 | 1,013.70 | 1,013.70 | 7,430 |
| 22 Apr 2024 | 1,005.00 | 1,011.80 | 1,005.00 | 1,008.70 | 1,008.70 | 790 |
| 19 Apr 2024 | 988.70 | 994.90 | 988.70 | 997.95 | 997.95 | 229 |
| 18 Apr 2024 | 988.10 | 992.10 | 988.10 | 993.65 | 993.65 | 226 |
| 17 Apr 2024 | 986.20 | 990.60 | 986.20 | 986.65 | 986.65 | 73 |
| 16 Apr 2024 | 986.20 | 986.20 | 976.50 | 981.10 | 981.10 | 113 |
| 15 Apr 2024 | 1,000.20 | 1,003.20 | 998.00 | 995.50 | 995.50 | 1,173 |
| 12 Apr 2024 | 1,004.20 | 1,004.20 | 1,000.60 | 996.05 | 996.05 | 9,160 |
| 11 Apr 2024 | 998.30 | 1,002.00 | 993.60 | 995.00 | 995.00 | 2,427 |
| 10 Apr 2024 | 996.80 | 1,002.40 | 996.80 | 1,002.60 | 1,002.60 | 249 |
| 09 Apr 2024 | 1,006.60 | 1,011.40 | 1,005.20 | 1,003.10 | 1,003.10 | 1,262 |
| 08 Apr 2024 | 1,005.20 | 1,019.60 | 1,001.00 | 1,011.90 | 1,011.90 | 2,782 |
| 05 Apr 2024 | 1,001.00 | 1,006.60 | 1,001.00 | 1,005.40 | 1,005.40 | 971 |
| 04 Apr 2024 | 1,014.60 | 1,015.20 | 1,011.60 | 1,013.40 | 1,013.40 | 79 |
| 03 Apr 2024 | 1,008.20 | 1,013.20 | 1,006.00 | 1,009.50 | 1,009.50 | 967 |
| 02 Apr 2024 | 1,008.00 | 1,017.20 | 1,001.20 | 1,001.65 | 1,001.65 | 1,468 |
| 28 Mar 2024 | 1,004.60 | 1,004.60 | 998.80 | 1,000.95 | 1,000.95 | 313 |
| 27 Mar 2024 | 1,004.60 | 1,006.40 | 1,004.60 | 1,002.80 | 1,002.80 | 15 |
| 26 Mar 2024 | 1,002.20 | 1,004.20 | 992.80 | 1,002.40 | 1,002.40 | 66 |
| 25 Mar 2024 | 994.10 | 999.90 | 994.10 | 997.85 | 997.85 | 664 |
| 22 Mar 2024 | 998.30 | 998.30 | 994.80 | 996.60 | 996.60 | 630 |
| 21 Mar 2024 | 988.70 | 996.00 | 988.70 | 995.65 | 995.65 | 146 |
| 20 Mar 2024 | 987.70 | 988.30 | 987.70 | 986.55 | 986.55 | 59 |
| 19 Mar 2024 | 985.80 | 985.80 | 982.30 | 986.10 | 986.10 | 1,383 |
| 18 Mar 2024 | 988.30 | 988.70 | 979.00 | 981.55 | 981.55 | 101 |
| 15 Mar 2024 | 982.90 | 987.30 | 982.90 | 984.00 | 984.00 | 17 |
| 14 Mar 2024 | 984.90 | 987.40 | 980.70 | 979.45 | 979.45 | 91 |
| 13 Mar 2024 | 985.30 | 988.20 | 984.70 | 987.10 | 987.10 | 42 |
| 12 Mar 2024 | 983.00 | 983.50 | 980.80 | 983.40 | 983.40 | 368 |
| 11 Mar 2024 | 973.80 | 973.80 | 969.70 | 970.95 | 970.95 | 3,554 |
| 08 Mar 2024 | 976.50 | 976.60 | 973.00 | 973.40 | 973.40 | 159 |
| 07 Mar 2024 | 981.10 | 981.10 | 981.10 | 977.95 | 977.95 | 59 |
| 06 Mar 2024 | 966.60 | 975.80 | 966.60 | 972.75 | 972.75 | 254 |
| 05 Mar 2024 | 966.30 | 969.50 | 966.30 | 967.80 | 967.80 | 15 |
| 04 Mar 2024 | 967.30 | 969.70 | 966.20 | 968.65 | 968.65 | 48 |
| 01 Mar 2024 | 971.30 | 971.30 | 971.30 | 972.15 | 972.15 | 43 |
| 29 Feb 2024 | 961.50 | 970.70 | 961.50 | 967.25 | 967.25 | 166 |
| 28 Feb 2024 | 966.00 | 967.10 | 963.10 | 965.15 | 965.15 | 21 |
| 27 Feb 2024 | 965.60 | 965.60 | 959.40 | 963.30 | 963.30 | 5,314 |
| 26 Feb 2024 | 962.50 | 962.60 | 959.10 | 959.90 | 959.90 | 21 |
| 23 Feb 2024 | 962.90 | 962.90 | 958.20 | 961.20 | 961.20 | 1,284 |
| 22 Feb 2024 | 967.60 | 967.60 | 964.10 | 962.05 | 962.05 | 174 |
| 21 Feb 2024 | 952.60 | 959.00 | 951.70 | 956.35 | 956.35 | 41 |
| 20 Feb 2024 | 952.50 | 952.50 | 949.10 | 952.00 | 952.00 | 14 |
| 19 Feb 2024 | 951.20 | 951.30 | 951.20 | 950.85 | 950.85 | 27 |
| 16 Feb 2024 | 942.50 | 951.90 | 942.50 | 951.00 | 951.00 | 8 |
| 15 Feb 2024 | 942.30 | 944.70 | 941.40 | 941.85 | 941.85 | 1,639 |
| 14 Feb 2024 | 933.10 | 936.40 | 933.10 | 935.40 | 935.40 | 151 |
| 13 Feb 2024 | 928.20 | 934.40 | 928.20 | 927.10 | 927.10 | 3,707 |
| 12 Feb 2024 | 936.90 | 936.90 | 936.90 | 935.85 | 935.85 | 4 |
| 09 Feb 2024 | 930.70 | 930.70 | 924.70 | 929.10 | 929.10 | 18 |
| 08 Feb 2024 | 933.40 | 933.40 | 930.00 | 930.40 | 930.40 | 34 |
| 07 Feb 2024 | 934.00 | 934.00 | 934.00 | 931.70 | 931.70 | 64 |
| 06 Feb 2024 | 940.40 | 940.40 | 937.10 | 939.40 | 939.40 | 5 |
| 05 Feb 2024 | 942.80 | 942.80 | 935.10 | 936.10 | 936.10 | 191 |
| 02 Feb 2024 | 939.40 | 939.70 | 936.40 | 937.40 | 937.40 | 283 |
| 01 Feb 2024 | 939.90 | 942.70 | 939.90 | 936.50 | 936.50 | 357 |
| 31 Jan 2024 | 944.30 | 949.90 | 944.30 | 945.70 | 945.70 | 683 |
| 30 Jan 2024 | 944.40 | 948.40 | 944.40 | 948.45 | 948.45 | 3,021 |
| 29 Jan 2024 | 943.00 | 943.00 | 941.70 | 940.00 | 940.00 | 180 |
| 26 Jan 2024 | 937.70 | 946.00 | 937.70 | 944.90 | 944.90 | 22 |
| 25 Jan 2024 | 943.10 | 943.10 | 939.70 | 940.75 | 940.75 | 19 |
| 24 Jan 2024 | 940.20 | 943.60 | 940.20 | 941.40 | 941.40 | 4 |
| 23 Jan 2024 | 935.30 | 935.30 | 935.30 | 932.70 | 932.70 | 63 |
| 22 Jan 2024 | 934.50 | 937.00 | 933.10 | 935.10 | 935.10 | 806 |
| 19 Jan 2024 | 932.30 | 932.60 | 929.80 | 930.60 | 930.60 | 39 |
| 18 Jan 2024 | 933.20 | 933.20 | 933.20 | 930.55 | 930.55 | 300 |
| 17 Jan 2024 | 926.50 | 926.50 | 924.90 | 926.80 | 926.80 | 528 |
| 16 Jan 2024 | 937.50 | 937.50 | 937.50 | 936.70 | 936.70 | 9 |
| 15 Jan 2024 | 943.20 | 943.20 | 943.20 | 941.00 | 941.00 | 15 |
| 12 Jan 2024 | 945.10 | 947.10 | 945.10 | 943.60 | 943.60 | 2 |
| 11 Jan 2024 | 944.00 | 944.00 | 943.10 | 937.20 | 937.20 | 416 |
| 10 Jan 2024 | 939.10 | 942.40 | 939.10 | 943.30 | 943.30 | 3 |
| 09 Jan 2024 | 942.00 | 943.40 | 942.00 | 943.90 | 943.90 | 7 |
| 08 Jan 2024 | 946.10 | 949.80 | 946.10 | 948.10 | 948.10 | 4 |
| 05 Jan 2024 | 950.60 | 950.60 | 950.60 | 948.00 | 948.00 | 2 |
| 04 Jan 2024 | 946.60 | 949.80 | 946.60 | 952.30 | 952.30 | 21 |
| 03 Jan 2024 | 954.90 | 954.90 | 940.60 | 940.70 | 940.70 | 38 |
| 02 Jan 2024 | 953.10 | 957.60 | 953.10 | 955.20 | 955.20 | 14 |
| 29 Dec 2023 | 956.90 | 956.90 | 956.90 | 955.50 | 955.50 | 1 |
| 28 Dec 2023 | 956.10 | 956.10 | 956.10 | 952.25 | 952.25 | 1 |
| 27 Dec 2023 | 953.60 | 957.60 | 948.50 | 954.40 | 954.40 | 57 |
| 22 Dec 2023 | 948.80 | 948.80 | 948.80 | 946.05 | 946.05 | 3 |
| 21 Dec 2023 | 942.30 | 947.00 | 942.00 | 946.60 | 946.60 | 34 |
| 20 Dec 2023 | 941.40 | 945.50 | 941.40 | 946.40 | 946.40 | 224 |
| 19 Dec 2023 | 944.50 | 946.60 | 942.70 | 940.35 | 940.35 | 392 |
| 18 Dec 2023 | 934.90 | 942.40 | 934.90 | 940.25 | 940.25 | 1,030 |
| 15 Dec 2023 | 934.00 | 937.40 | 934.00 | 937.65 | 937.65 | 4 |
| 14 Dec 2023 | 942.10 | 942.10 | 937.40 | 936.40 | 936.40 | 12 |
| 13 Dec 2023 | 936.90 | 936.90 | 936.90 | 932.90 | 932.90 | 5 |
| 12 Dec 2023 | 932.20 | 932.20 | 932.20 | 930.50 | 930.50 | 3 |
| 11 Dec 2023 | 929.00 | 929.20 | 927.90 | 928.00 | 928.00 | 947 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.