UK Markets closed
NIKKEI 225
26,547.05 +119.40 (+0.45%) HANG SENG
19,950.21 +51.44 (+0.26%) CRUDE OIL
114.09 +3.60 (+3.26%) GOLD FUTURES
1,825.00 +16.80 (+0.93%) DOW
32,223.42 +26.76 (+0.08%) BTC-GBP
24,020.68 -767.08 (-3.09%)
L&G Europe ex UK Equity UCITS ETF (LGEG.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
At close: 08:21AM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 May 2022 | 1,111.93 | 1,111.93 | 1,111.93 | 1,111.50 | 1,111.50 | 134 |
| 13 May 2022 | 1,113.80 | 1,114.00 | 1,106.20 | 1,117.90 | 1,117.90 | 1,264 |
| 12 May 2022 | 1,101.20 | 1,101.40 | 1,083.00 | 1,095.60 | 1,095.60 | 3,076 |
| 11 May 2022 | 1,100.80 | 1,100.88 | 1,098.28 | 1,106.70 | 1,106.70 | 4,600 |
| 10 May 2022 | 1,090.80 | 1,090.80 | 1,088.80 | 1,089.40 | 1,089.40 | 858 |
| 09 May 2022 | 1,096.00 | 1,099.98 | 1,086.60 | 1,079.10 | 1,079.10 | 8,952 |
| 06 May 2022 | 1,119.20 | 1,119.40 | 1,115.98 | 1,116.30 | 1,116.30 | 7,637 |
| 05 May 2022 | 1,147.20 | 1,148.00 | 1,147.20 | 1,125.10 | 1,125.10 | 6,720 |
| 04 May 2022 | 1,127.20 | 1,130.00 | 1,127.20 | 1,124.50 | 1,124.50 | 6,859 |
| 03 May 2022 | 1,126.20 | 1,128.40 | 1,126.20 | 1,131.00 | 1,131.00 | 9,925 |
| 29 Apr 2022 | 1,150.40 | 1,150.40 | 1,141.76 | 1,138.80 | 1,138.80 | 6,210 |
| 28 Apr 2022 | 1,139.40 | 1,145.60 | 1,138.60 | 1,138.80 | 1,138.80 | 5,722 |
| 27 Apr 2022 | 1,121.60 | 1,134.20 | 1,121.40 | 1,126.30 | 1,126.30 | 7,264 |
| 26 Apr 2022 | 1,141.00 | 1,141.00 | 1,121.40 | 1,123.30 | 1,123.30 | 4,206 |
| 25 Apr 2022 | 1,133.00 | 1,139.90 | 1,133.00 | 1,131.90 | 1,131.90 | 13,166 |
| 22 Apr 2022 | 1,151.80 | 1,151.80 | 1,151.80 | 1,147.30 | 1,147.30 | 8,472 |
| 21 Apr 2022 | 1,166.00 | 1,166.80 | 1,156.40 | 1,156.70 | 1,156.70 | 17,628 |
| 20 Apr 2022 | 1,152.80 | 1,152.80 | 1,148.60 | 1,152.30 | 1,152.30 | 6,747 |
| 19 Apr 2022 | 1,130.00 | 1,132.40 | 1,129.00 | 1,137.70 | 1,137.70 | 2,397 |
| 14 Apr 2022 | 1,145.40 | 1,145.40 | 1,141.35 | 1,142.30 | 1,142.30 | 5,814 |
| 13 Apr 2022 | 1,138.80 | 1,139.18 | 1,138.12 | 1,142.30 | 1,142.30 | 4,736 |
| 12 Apr 2022 | 1,146.40 | 1,146.40 | 1,144.80 | 1,144.80 | 1,144.80 | 2,772 |
| 11 Apr 2022 | 1,156.20 | 1,160.84 | 1,155.18 | 1,149.70 | 1,149.70 | 5,750 |
| 08 Apr 2022 | 1,154.80 | 1,154.80 | 1,150.85 | 1,156.00 | 1,156.00 | 13,338 |
| 07 Apr 2022 | 1,148.60 | 1,149.20 | 1,143.20 | 1,141.00 | 1,141.00 | 3,434 |
| 06 Apr 2022 | 1,150.40 | 1,150.40 | 1,138.36 | 1,140.60 | 1,140.60 | 11,691 |
| 05 Apr 2022 | 1,173.20 | 1,173.20 | 1,157.00 | 1,159.00 | 1,159.00 | 38,925 |
| 04 Apr 2022 | 1,167.20 | 1,167.20 | 1,164.38 | 1,171.40 | 1,171.40 | 16,872 |
| 01 Apr 2022 | 1,166.20 | 1,170.04 | 1,166.20 | 1,164.90 | 1,164.90 | 1,651 |
| 31 Mar 2022 | 1,173.80 | 1,173.80 | 1,170.00 | 1,163.50 | 1,163.50 | 1,863 |
| 30 Mar 2022 | 1,182.60 | 1,183.40 | 1,175.33 | 1,177.40 | 1,177.40 | 12,574 |
| 29 Mar 2022 | 1,175.40 | 1,188.60 | 1,175.40 | 1,183.00 | 1,183.00 | 3,122 |
| 28 Mar 2022 | 1,152.40 | 1,152.40 | 1,151.54 | 1,149.90 | 1,149.90 | 2,504 |
| 25 Mar 2022 | 1,146.80 | 1,149.60 | 1,139.20 | 1,138.00 | 1,138.00 | 10,321 |
| 24 Mar 2022 | 1,133.00 | 1,142.96 | 1,132.20 | 1,140.50 | 1,140.50 | 2,783 |
| 23 Mar 2022 | 1,144.40 | 1,144.40 | 1,136.60 | 1,139.80 | 1,139.80 | 5,280 |
| 22 Mar 2022 | 1,149.80 | 1,153.40 | 1,145.68 | 1,148.90 | 1,148.90 | 15,391 |
| 21 Mar 2022 | 1,158.20 | 1,158.60 | 1,154.40 | 1,150.00 | 1,150.00 | 2,063 |
| 18 Mar 2022 | 1,140.60 | 1,152.00 | 1,139.40 | 1,152.80 | 1,152.80 | 8,009 |
| 17 Mar 2022 | 1,144.60 | 1,145.40 | 1,144.20 | 1,152.60 | 1,152.60 | 1,006 |
| 16 Mar 2022 | 1,130.60 | 1,144.40 | 1,129.60 | 1,140.80 | 1,140.80 | 3,856 |
| 15 Mar 2022 | 1,096.00 | 1,104.80 | 1,095.00 | 1,101.80 | 1,101.80 | 1,581 |
| 14 Mar 2022 | 1,095.40 | 1,109.58 | 1,095.40 | 1,107.10 | 1,107.10 | 3,525 |
| 11 Mar 2022 | 1,087.00 | 1,087.00 | 1,087.00 | 1,087.00 | 1,087.00 | - |
| 10 Mar 2022 | 1,087.20 | 1,094.20 | 1,080.20 | 1,076.10 | 1,076.10 | 3,845 |
| 09 Mar 2022 | 1,072.40 | 1,086.77 | 1,069.20 | 1,096.00 | 1,096.00 | 1,663 |
| 08 Mar 2022 | 1,043.80 | 1,043.80 | 1,028.20 | 1,033.20 | 1,033.20 | 2,481 |
| 07 Mar 2022 | 1,023.00 | 1,044.60 | 1,002.60 | 1,032.60 | 1,032.60 | 7,093 |
| 04 Mar 2022 | 1,075.80 | 1,076.05 | 1,044.60 | 1,043.60 | 1,043.60 | 16,093 |
| 03 Mar 2022 | 1,101.60 | 1,111.63 | 1,089.00 | 1,085.90 | 1,085.90 | 5,368 |
| 02 Mar 2022 | 1,105.00 | 1,106.80 | 1,103.00 | 1,110.70 | 1,110.70 | 1,166 |
| 01 Mar 2022 | 1,146.40 | 1,146.40 | 1,112.80 | 1,112.80 | 1,112.80 | 702 |
| 28 Feb 2022 | 1,125.00 | 1,125.00 | 1,125.00 | 1,142.90 | 1,142.90 | 218 |
| 25 Feb 2022 | 1,125.20 | 1,125.20 | 1,125.20 | 1,145.50 | 1,145.50 | 879 |
| 24 Feb 2022 | 1,093.20 | 1,114.20 | 1,092.60 | 1,092.60 | 1,092.60 | 588 |
| 23 Feb 2022 | 1,151.20 | 1,151.20 | 1,144.20 | 1,138.20 | 1,138.20 | 513 |
| 22 Feb 2022 | 1,145.80 | 1,145.80 | 1,133.60 | 1,140.70 | 1,140.70 | 359 |
| 21 Feb 2022 | 1,150.20 | 1,150.20 | 1,150.20 | 1,138.10 | 1,138.10 | 475 |
| 18 Feb 2022 | 1,171.40 | 1,171.40 | 1,160.00 | 1,158.70 | 1,158.70 | 889 |
| 17 Feb 2022 | 1,177.80 | 1,181.45 | 1,175.22 | 1,170.90 | 1,170.90 | 1,841 |
| 16 Feb 2022 | 1,187.00 | 1,187.12 | 1,180.60 | 1,184.90 | 1,184.90 | 1,356 |
| 15 Feb 2022 | 1,202.40 | 1,202.40 | 1,179.00 | 1,186.00 | 1,186.00 | 4,508 |
| 14 Feb 2022 | 1,159.80 | 1,161.27 | 1,154.80 | 1,162.30 | 1,162.30 | 994 |
| 11 Feb 2022 | 1,192.00 | 1,196.60 | 1,191.60 | 1,189.80 | 1,189.80 | 18,204 |
| 10 Feb 2022 | 1,213.20 | 1,220.61 | 1,199.40 | 1,206.90 | 1,206.90 | 9,369 |
| 09 Feb 2022 | 1,211.40 | 1,214.60 | 1,211.35 | 1,213.90 | 1,213.90 | 11,331 |
| 08 Feb 2022 | 1,196.80 | 1,197.94 | 1,187.00 | 1,188.80 | 1,188.80 | 21,975 |
| 07 Feb 2022 | 1,187.20 | 1,193.00 | 1,187.20 | 1,194.30 | 1,194.30 | 1,496 |
| 04 Feb 2022 | 1,187.60 | 1,187.85 | 1,186.16 | 1,183.70 | 1,183.70 | 1,682 |
| 03 Feb 2022 | 1,202.40 | 1,202.40 | 1,191.15 | 1,194.30 | 1,194.30 | 6,024 |
| 02 Feb 2022 | 1,212.20 | 1,212.60 | 1,211.56 | 1,207.50 | 1,207.50 | 1,574 |
| 01 Feb 2022 | 1,205.40 | 1,205.80 | 1,205.03 | 1,200.70 | 1,200.70 | 1,429 |
| 31 Jan 2022 | 1,178.80 | 1,187.60 | 1,178.80 | 1,186.50 | 1,186.50 | 3,204 |
| 28 Jan 2022 | 1,183.40 | 1,183.40 | 1,166.37 | 1,173.40 | 1,173.40 | 2,429 |
| 27 Jan 2022 | 1,178.60 | 1,190.00 | 1,175.37 | 1,183.80 | 1,183.80 | 2,363 |
| 26 Jan 2022 | 1,183.80 | 1,187.80 | 1,182.84 | 1,183.50 | 1,183.50 | 13,517 |
| 25 Jan 2022 | 1,167.80 | 1,168.80 | 1,163.40 | 1,166.30 | 1,166.30 | 2,291 |
| 24 Jan 2022 | 1,199.80 | 1,201.80 | 1,162.20 | 1,166.50 | 1,166.50 | 232 |
| 21 Jan 2022 | 1,213.80 | 1,215.40 | 1,201.80 | 1,206.60 | 1,206.60 | 8,757 |
| 20 Jan 2022 | 1,220.80 | 1,220.80 | 1,219.59 | 1,221.20 | 1,221.20 | 3,935 |
| 19 Jan 2022 | 1,221.00 | 1,222.98 | 1,220.79 | 1,216.20 | 1,216.20 | 984 |
| 18 Jan 2022 | 1,224.20 | 1,225.16 | 1,221.80 | 1,219.70 | 1,219.70 | 3,786 |
| 17 Jan 2022 | 1,233.40 | 1,234.20 | 1,231.57 | 1,233.50 | 1,233.50 | 4,286 |
| 14 Jan 2022 | 1,230.40 | 1,230.40 | 1,225.02 | 1,225.40 | 1,225.40 | 1,664 |
| 13 Jan 2022 | 1,239.00 | 1,241.83 | 1,239.00 | 1,239.20 | 1,239.20 | 356 |
| 12 Jan 2022 | 1,236.40 | 1,236.60 | 1,236.20 | 1,238.80 | 1,238.80 | 90 |
| 11 Jan 2022 | 1,233.40 | 1,233.40 | 1,227.80 | 1,231.00 | 1,231.00 | 1,998 |
| 10 Jan 2022 | 1,227.00 | 1,242.57 | 1,221.80 | 1,222.70 | 1,222.70 | 5,542 |
| 07 Jan 2022 | 1,247.60 | 1,247.60 | 1,244.20 | 1,242.80 | 1,242.80 | 1,527 |
| 06 Jan 2022 | 1,253.00 | 1,255.80 | 1,246.40 | 1,246.60 | 1,246.60 | 6,273 |
| 05 Jan 2022 | 1,270.20 | 1,270.20 | 1,269.29 | 1,266.30 | 1,266.30 | 8,367 |
| 04 Jan 2022 | 1,267.80 | 1,270.64 | 1,267.40 | 1,262.20 | 1,262.20 | 4,651 |
| 31 Dec 2021 | 1,258.80 | 1,258.80 | 1,257.80 | 1,256.20 | 1,256.20 | 50 |
| 30 Dec 2021 | 1,263.00 | 1,263.00 | 1,261.20 | 1,258.80 | 1,258.80 | 181 |
| 29 Dec 2021 | 1,260.60 | 1,263.20 | 1,260.60 | 1,260.40 | 1,260.40 | 9,027 |
| 24 Dec 2021 | 1,256.40 | 1,256.40 | 1,253.80 | 1,250.60 | 1,250.60 | 13,468 |
| 23 Dec 2021 | 1,245.20 | 1,248.25 | 1,245.20 | 1,251.70 | 1,251.70 | 1,339 |
| 22 Dec 2021 | 1,238.40 | 1,238.40 | 1,233.40 | 1,245.10 | 1,245.10 | 1,780 |
| 21 Dec 2021 | 1,234.40 | 1,237.89 | 1,234.40 | 1,237.20 | 1,237.20 | 33,145 |
| 20 Dec 2021 | 1,213.40 | 1,227.80 | 1,213.40 | 1,226.20 | 1,226.20 | 466 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
