UK markets closed

L&G Europe ex UK Equity UCITS ETF (LGEG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,420.00+10.40 (+0.74%)
At close: 04:29PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20241,413.201,422.801,412.731,420.001,420.002,567
02 May 20241,407.401,411.801,406.161,409.601,409.607,798
01 May 2024------
30 Apr 20241,417.201,426.001,407.201,408.701,408.703,457
29 Apr 20241,430.401,433.401,426.811,423.001,423.005,364
26 Apr 20241,419.001,419.001,418.601,428.501,428.503,412
25 Apr 20241,416.601,424.401,401.901,409.901,409.9051
24 Apr 20241,437.601,437.601,437.601,428.101,428.101,063
23 Apr 20241,432.801,434.001,431.001,433.601,433.6010,445
22 Apr 20241,423.401,423.401,419.751,421.401,421.405,207
19 Apr 20241,397.301,398.661,397.301,406.801,406.801,584
18 Apr 20241,399.191,399.191,399.191,402.301,402.30326
17 Apr 20241,402.241,402.241,401.991,398.901,398.90399
16 Apr 20241,393.801,398.801,392.941,398.801,398.801,256
15 Apr 20241,419.201,425.041,413.001,413.201,413.2011,021
12 Apr 20241,427.601,428.201,427.601,412.001,412.002,445
11 Apr 20241,423.001,425.401,418.861,414.201,414.207,915
10 Apr 20241,425.201,429.261,407.361,421.101,421.1012,122
09 Apr 20241,435.001,435.001,419.601,421.201,421.204,793
08 Apr 20241,427.801,437.401,427.401,434.901,434.908,760
05 Apr 20241,421.001,425.201,421.001,425.201,425.2012,364
04 Apr 20241,440.841,440.841,440.841,440.101,440.10303
03 Apr 20241,438.601,438.601,432.451,437.601,437.608,294
02 Apr 20241,435.601,444.801,432.201,432.201,432.202,799
28 Mar 20241,443.601,445.601,440.401,440.401,440.4011,561
27 Mar 20241,442.771,445.061,441.391,442.301,442.307,108
26 Mar 20241,442.301,442.301,442.301,442.301,442.30-
25 Mar 20241,434.801,437.001,429.601,435.801,435.801,918
22 Mar 20241,436.801,441.341,436.131,438.001,438.0010,984
21 Mar 20241,430.621,430.621,430.621,438.401,438.401,542
20 Mar 20241,419.241,419.241,419.241,420.701,420.70707
19 Mar 20241,419.201,419.581,416.421,420.701,420.704,446
18 Mar 20241,427.201,427.401,418.201,419.701,419.703,555
15 Mar 20241,429.801,429.801,429.801,424.401,424.402,118
14 Mar 20241,429.401,432.161,424.651,425.801,425.808,367
13 Mar 20241,426.201,432.201,426.201,429.501,429.50433
12 Mar 20241,418.401,424.801,418.401,424.801,424.803,244
11 Mar 20241,406.001,409.871,403.191,408.001,408.001,834
08 Mar 20241,414.201,414.201,414.201,412.201,412.205,488
07 Mar 20241,407.001,414.201,399.601,419.301,419.30518
06 Mar 20241,389.601,401.001,389.601,399.801,399.804,419
05 Mar 20241,399.401,399.401,389.801,391.801,391.805,576
04 Mar 20241,404.601,404.601,398.851,398.701,398.701,919
01 Mar 20241,398.601,400.801,398.601,399.001,399.00364
29 Feb 20241,391.001,393.741,387.801,387.801,387.8020,471
28 Feb 20241,392.401,393.261,392.001,391.401,391.40859
27 Feb 20241,392.801,393.401,389.101,392.501,392.503,893
26 Feb 20241,396.601,396.601,386.401,388.401,388.402,383
23 Feb 20241,388.801,389.801,388.801,389.801,389.803,435
22 Feb 20241,389.301,389.301,389.301,389.301,389.30-
21 Feb 20241,375.001,375.001,375.001,375.001,375.00-
20 Feb 20241,371.191,372.741,371.191,373.501,373.5062
19 Feb 20241,368.401,369.401,367.481,375.301,375.304,819
16 Feb 20241,373.851,373.851,373.851,372.901,372.90117
15 Feb 20241,366.001,366.001,366.001,366.001,366.00-
14 Feb 20241,345.001,345.001,341.801,355.201,355.203,593
13 Feb 20241,337.251,337.251,337.251,340.701,340.707,456
12 Feb 20241,359.201,359.201,355.101,359.601,359.602,565
09 Feb 20241,353.801,355.041,353.401,351.701,351.70404
08 Feb 20241,353.201,355.101,352.001,350.101,350.1011,933
07 Feb 20241,352.401,352.401,345.001,348.101,348.1014,633
06 Feb 20241,356.401,356.401,350.021,354.801,354.80228
05 Feb 20241,349.801,354.801,347.711,349.801,349.802,106
02 Feb 20241,345.801,347.201,344.201,344.201,344.201,847
01 Feb 20241,346.601,350.281,346.601,343.901,343.903,729
31 Jan 20241,349.401,349.401,349.401,349.401,349.40-
30 Jan 20241,352.001,354.801,351.651,353.401,353.401,794
29 Jan 20241,338.201,342.401,338.201,344.201,344.20846
26 Jan 20241,339.801,343.601,339.801,343.601,343.605,469
25 Jan 20241,326.251,326.251,326.251,328.701,328.701,774
24 Jan 20241,325.601,325.601,325.601,327.401,327.40449
23 Jan 20241,316.801,316.801,316.801,311.401,311.40281
22 Jan 20241,315.801,315.801,311.621,316.401,316.403,506
19 Jan 20241,308.741,308.741,308.741,310.001,310.00347
18 Jan 20241,309.301,309.301,309.301,309.301,309.30-
17 Jan 20241,305.801,306.181,305.801,300.201,300.20405
16 Jan 20241,318.201,318.201,313.001,317.701,317.702,693
15 Jan 20241,320.681,324.881,320.681,321.501,321.501,526
12 Jan 20241,326.001,328.001,322.601,326.401,326.4070
11 Jan 20241,324.401,329.191,323.801,320.201,320.202,784
10 Jan 20241,330.201,330.201,330.201,330.201,330.20-
09 Jan 20241,334.601,334.601,322.801,328.401,328.40334
08 Jan 20241,328.201,332.601,322.601,331.501,331.508,083
05 Jan 20241,326.001,329.921,321.801,329.601,329.60345
04 Jan 20241,328.001,328.001,328.001,335.301,335.302,250
03 Jan 20241,331.001,331.001,327.401,327.401,327.4096
02 Jan 20241,346.001,353.601,346.001,347.801,347.8042
29 Dec 20231,352.701,352.701,352.701,352.701,352.70-
28 Dec 20231,353.201,354.601,349.671,349.801,349.808,157
27 Dec 20231,340.001,352.401,339.801,349.501,349.505,982
22 Dec 20231,340.021,340.021,338.671,338.201,338.20330
21 Dec 20231,339.401,344.201,339.401,344.201,344.20805
20 Dec 20231,339.781,340.121,339.781,341.601,341.60939
19 Dec 20231,334.801,335.001,329.251,334.001,334.007,113
18 Dec 20231,334.401,334.601,328.301,332.801,332.807,944
15 Dec 20231,326.821,326.821,326.821,331.001,331.00189
14 Dec 20231,328.401,328.401,328.401,331.201,331.201,050
13 Dec 20231,326.481,326.481,326.481,323.001,323.001,424
12 Dec 20231,321.201,321.601,316.621,318.601,318.604,644
11 Dec 20231,315.411,315.411,312.721,317.101,317.10324
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...