L&G Europe ex-UK Quality Dividends Equal Weight UCITS ETF - LDEU.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	14.84	14.83	14.83	14.84	14.69	2,399
October 16, 2025	15.09	14.98	14.98	15.09	14.91	1,962
October 15, 2025	14.87	14.95	14.95	15.13	14.87	320
October 14, 2025	14.98	14.92	14.92	14.98	14.84	532
October 13, 2025	15.1	14.94	14.94	15.1	14.93	5,454
October 10, 2025	15.01	14.88	14.88	15.07	14.88	1,420
October 09, 2025	15.16	15.05	15.05	15.16	15.05	23
October 08, 2025	15	15.03	15.03	15.03	15	5
October 07, 2025	15.01	14.99	14.99	15.03	14.98	445
October 06, 2025	15.01	15.01	15.01	15.01	14.9	56
October 03, 2025	15	14.98	14.98	15.02	14.98	17,658
October 02, 2025	15.14	14.9	14.9	15.14	14.9	22
October 01, 2025	14.88	14.93	14.93	14.93	14.87	141
September 30, 2025	14.88	14.78	14.78	14.88	14.73	1,186
September 29, 2025	14.69	14.76	14.76	14.8	14.69	243
September 26, 2025	14.79	14.75	14.75	14.79	14.69	31
September 25, 2025	14.67	14.6	14.6	14.67	14.6	2,581
September 24, 2025	14.71	14.71	14.71	14.74	14.67	128
September 23, 2025	14.79	14.73	14.73	14.82	14.71	1,621
September 22, 2025	14.61	14.64	14.64	14.7	14.6	84
September 19, 2025	14.8	14.7	14.7	14.8	14.7	44,200
September 18, 2025	14.81	14.66	14.66	14.81	14.65	13
September 17, 2025	14.85	14.63	14.63	14.85	14.62	321
September 16, 2025	15.03	14.69	14.69	15.03	14.69	3,794
September 15, 2025	14.92	14.9	14.9	14.93	14.82	1,947
September 12, 2025	14.94	14.81	14.81	14.94	14.8	356
September 11, 2025	14.76	14.79	14.79	14.81	14.76	8,292
September 10, 2025	14.99	14.82	14.82	14.99	14.8	1,228
September 09, 2025	14.88	14.81	14.81	14.88	14.77	781
September 08, 2025	14.65	14.77	14.77	14.85	14.65	2,676
September 05, 2025	14.81	14.64	14.64	14.81	14.61	198
September 04, 2025	14.65	14.73	14.73	14.73	14.65	1
September 03, 2025	14.64	14.62	14.62	14.64	14.62	5,944
September 02, 2025	14.95	14.6	14.6	14.95	14.6	2,460
September 01, 2025	14.98	14.81	14.81	14.98	14.77	3,200
August 29, 2025	14.89	14.81	14.81	14.89	14.81	20
August 28, 2025	14.99	14.88	14.88	14.99	14.87	183
August 27, 2025	15.07	14.92	14.92	15.17	14.9	6,894
August 26, 2025	15.22	15.03	15.03	15.24	14.85	3,659
August 22, 2025	15.14	15.25	15.25	15.25	15.14	699
August 21, 2025	15.2	15.18	15.18	15.2	15.15	419
August 20, 2025	15.15	15.17	15.17	15.19	15.14	9,215
August 19, 2025	15.16	15.16	15.16	15.18	15.1	8,442
August 18, 2025	15.05	15.02	15.02	15.06	14.97	3,523
August 15, 2025	15.3	15.09	15.09	15.3	15.08	1,564
August 14, 2025	15	15.02	15.02	15.05	14.77	2,529
August 13, 2025	14.73	14.95	14.95	14.97	14.73	4,250
August 12, 2025	14.85	14.89	14.89	14.92	14.85	333
August 11, 2025	15	14.82	14.82	15	14.66	153
August 08, 2025	14.96	14.82	14.82	14.96	14.77	123
August 07, 2025	14.8	14.77	14.77	14.8	14.71	27
August 06, 2025	14.71	14.56	14.56	14.71	14.53	2
August 05, 2025	14.71	14.48	14.48	14.71	14.46	89
August 04, 2025	14.51	14.46	14.46	14.51	14.28	56,934
August 01, 2025	14.57	14.25	14.25	14.57	14.19	30,813
July 31, 2025	14.62	14.52	14.52	14.62	14.52	183
July 30, 2025	14.59	14.59	14.59	14.6	14.56	1,372
July 29, 2025	14.68	14.58	14.58	14.77	14.54	3,088
July 28, 2025	14.86	14.48	14.48	14.87	14.48	4,622
July 25, 2025	14.7	14.54	14.54	14.7	14.5	20

L&G Europe ex-UK Quality Dividends Equal Weight UCITS ETF (LDEU.L) LSE