UK Markets closed

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

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,111.50-6.40 (-0.57%)
At close: 08:21AM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
16 May 20221,111.931,111.931,111.931,111.501,111.50134
13 May 20221,113.801,114.001,106.201,117.901,117.901,264
12 May 20221,101.201,101.401,083.001,095.601,095.603,076
11 May 20221,100.801,100.881,098.281,106.701,106.704,600
10 May 20221,090.801,090.801,088.801,089.401,089.40858
09 May 20221,096.001,099.981,086.601,079.101,079.108,952
06 May 20221,119.201,119.401,115.981,116.301,116.307,637
05 May 20221,147.201,148.001,147.201,125.101,125.106,720
04 May 20221,127.201,130.001,127.201,124.501,124.506,859
03 May 20221,126.201,128.401,126.201,131.001,131.009,925
29 Apr 20221,150.401,150.401,141.761,138.801,138.806,210
28 Apr 20221,139.401,145.601,138.601,138.801,138.805,722
27 Apr 20221,121.601,134.201,121.401,126.301,126.307,264
26 Apr 20221,141.001,141.001,121.401,123.301,123.304,206
25 Apr 20221,133.001,139.901,133.001,131.901,131.9013,166
22 Apr 20221,151.801,151.801,151.801,147.301,147.308,472
21 Apr 20221,166.001,166.801,156.401,156.701,156.7017,628
20 Apr 20221,152.801,152.801,148.601,152.301,152.306,747
19 Apr 20221,130.001,132.401,129.001,137.701,137.702,397
14 Apr 20221,145.401,145.401,141.351,142.301,142.305,814
13 Apr 20221,138.801,139.181,138.121,142.301,142.304,736
12 Apr 20221,146.401,146.401,144.801,144.801,144.802,772
11 Apr 20221,156.201,160.841,155.181,149.701,149.705,750
08 Apr 20221,154.801,154.801,150.851,156.001,156.0013,338
07 Apr 20221,148.601,149.201,143.201,141.001,141.003,434
06 Apr 20221,150.401,150.401,138.361,140.601,140.6011,691
05 Apr 20221,173.201,173.201,157.001,159.001,159.0038,925
04 Apr 20221,167.201,167.201,164.381,171.401,171.4016,872
01 Apr 20221,166.201,170.041,166.201,164.901,164.901,651
31 Mar 20221,173.801,173.801,170.001,163.501,163.501,863
30 Mar 20221,182.601,183.401,175.331,177.401,177.4012,574
29 Mar 20221,175.401,188.601,175.401,183.001,183.003,122
28 Mar 20221,152.401,152.401,151.541,149.901,149.902,504
25 Mar 20221,146.801,149.601,139.201,138.001,138.0010,321
24 Mar 20221,133.001,142.961,132.201,140.501,140.502,783
23 Mar 20221,144.401,144.401,136.601,139.801,139.805,280
22 Mar 20221,149.801,153.401,145.681,148.901,148.9015,391
21 Mar 20221,158.201,158.601,154.401,150.001,150.002,063
18 Mar 20221,140.601,152.001,139.401,152.801,152.808,009
17 Mar 20221,144.601,145.401,144.201,152.601,152.601,006
16 Mar 20221,130.601,144.401,129.601,140.801,140.803,856
15 Mar 20221,096.001,104.801,095.001,101.801,101.801,581
14 Mar 20221,095.401,109.581,095.401,107.101,107.103,525
11 Mar 20221,087.001,087.001,087.001,087.001,087.00-
10 Mar 20221,087.201,094.201,080.201,076.101,076.103,845
09 Mar 20221,072.401,086.771,069.201,096.001,096.001,663
08 Mar 20221,043.801,043.801,028.201,033.201,033.202,481
07 Mar 20221,023.001,044.601,002.601,032.601,032.607,093
04 Mar 20221,075.801,076.051,044.601,043.601,043.6016,093
03 Mar 20221,101.601,111.631,089.001,085.901,085.905,368
02 Mar 20221,105.001,106.801,103.001,110.701,110.701,166
01 Mar 20221,146.401,146.401,112.801,112.801,112.80702
28 Feb 20221,125.001,125.001,125.001,142.901,142.90218
25 Feb 20221,125.201,125.201,125.201,145.501,145.50879
24 Feb 20221,093.201,114.201,092.601,092.601,092.60588
23 Feb 20221,151.201,151.201,144.201,138.201,138.20513
22 Feb 20221,145.801,145.801,133.601,140.701,140.70359
21 Feb 20221,150.201,150.201,150.201,138.101,138.10475
18 Feb 20221,171.401,171.401,160.001,158.701,158.70889
17 Feb 20221,177.801,181.451,175.221,170.901,170.901,841
16 Feb 20221,187.001,187.121,180.601,184.901,184.901,356
15 Feb 20221,202.401,202.401,179.001,186.001,186.004,508
14 Feb 20221,159.801,161.271,154.801,162.301,162.30994
11 Feb 20221,192.001,196.601,191.601,189.801,189.8018,204
10 Feb 20221,213.201,220.611,199.401,206.901,206.909,369
09 Feb 20221,211.401,214.601,211.351,213.901,213.9011,331
08 Feb 20221,196.801,197.941,187.001,188.801,188.8021,975
07 Feb 20221,187.201,193.001,187.201,194.301,194.301,496
04 Feb 20221,187.601,187.851,186.161,183.701,183.701,682
03 Feb 20221,202.401,202.401,191.151,194.301,194.306,024
02 Feb 20221,212.201,212.601,211.561,207.501,207.501,574
01 Feb 20221,205.401,205.801,205.031,200.701,200.701,429
31 Jan 20221,178.801,187.601,178.801,186.501,186.503,204
28 Jan 20221,183.401,183.401,166.371,173.401,173.402,429
27 Jan 20221,178.601,190.001,175.371,183.801,183.802,363
26 Jan 20221,183.801,187.801,182.841,183.501,183.5013,517
25 Jan 20221,167.801,168.801,163.401,166.301,166.302,291
24 Jan 20221,199.801,201.801,162.201,166.501,166.50232
21 Jan 20221,213.801,215.401,201.801,206.601,206.608,757
20 Jan 20221,220.801,220.801,219.591,221.201,221.203,935
19 Jan 20221,221.001,222.981,220.791,216.201,216.20984
18 Jan 20221,224.201,225.161,221.801,219.701,219.703,786
17 Jan 20221,233.401,234.201,231.571,233.501,233.504,286
14 Jan 20221,230.401,230.401,225.021,225.401,225.401,664
13 Jan 20221,239.001,241.831,239.001,239.201,239.20356
12 Jan 20221,236.401,236.601,236.201,238.801,238.8090
11 Jan 20221,233.401,233.401,227.801,231.001,231.001,998
10 Jan 20221,227.001,242.571,221.801,222.701,222.705,542
07 Jan 20221,247.601,247.601,244.201,242.801,242.801,527
06 Jan 20221,253.001,255.801,246.401,246.601,246.606,273
05 Jan 20221,270.201,270.201,269.291,266.301,266.308,367
04 Jan 20221,267.801,270.641,267.401,262.201,262.204,651
31 Dec 20211,258.801,258.801,257.801,256.201,256.2050
30 Dec 20211,263.001,263.001,261.201,258.801,258.80181
29 Dec 20211,260.601,263.201,260.601,260.401,260.409,027
24 Dec 20211,256.401,256.401,253.801,250.601,250.6013,468
23 Dec 20211,245.201,248.251,245.201,251.701,251.701,339
22 Dec 20211,238.401,238.401,233.401,245.101,245.101,780
21 Dec 20211,234.401,237.891,234.401,237.201,237.2033,145
20 Dec 20211,213.401,227.801,213.401,226.201,226.20466
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...