First Trust Indxx Innovative Transaction & Process UCITS ETF - LEGR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	50.3	50.29	50.29	50.31	50.11	8,421
February 19, 2026	50.4	49.95	49.95	50.4	49.95	29,349
February 18, 2026	50.57	50.57	50.57	50.57	50.57	0
February 17, 2026	49.94	49.94	49.94	49.94	49.94	1,171
February 16, 2026	49.92	49.92	49.92	49.92	49.92	0
February 13, 2026	49.65	49.99	49.99	49.99	49.65	400
February 12, 2026	49.85	49.85	49.85	49.85	49.85	0
February 11, 2026	50.55	50.55	50.55	50.55	50.55	0
February 10, 2026	50.66	50.86	50.86	50.94	50.63	1,410
February 09, 2026	50.69	51.01	51.01	51.01	50.27	4,912
February 06, 2026	49.68	50.52	50.52	50.56	49.58	11,989
February 05, 2026	50.26	49.91	49.91	50.26	49.91	84
February 04, 2026	50.33	50.33	50.33	50.33	50.33	0
February 03, 2026	51.63	50.96	50.96	51.63	50.88	58
February 02, 2026	51.28	51.28	51.28	51.28	51.28	0
January 30, 2026	51.1	50.93	50.93	51.22	50.93	377
January 29, 2026	51.26	50.8	50.8	51.26	50.57	300
January 28, 2026	51.52	51.38	51.38	51.52	51.17	269
January 27, 2026	51.07	51.1	51.1	51.14	50.86	5,115
January 26, 2026	50.74	50.72	50.72	50.74	50.45	1,303
January 23, 2026	50.54	50.53	50.53	50.54	50.53	2
January 22, 2026	50.89	50.89	50.89	50.89	50.89	30
January 21, 2026	49.64	50.19	50.19	50.19	49.64	1,244
January 20, 2026	49.56	49.95	49.95	49.95	49.48	5,546
January 19, 2026	49.96	49.96	49.96	49.96	49.96	0
January 16, 2026	50.41	50.41	50.41	50.41	50.41	24
January 15, 2026	50.6	50.67	50.67	50.67	50.6	4
January 14, 2026	50.09	50.25	50.25	50.25	50.09	300
January 13, 2026	50.19	50.21	50.21	50.21	50.19	913
January 12, 2026	50.09	50.32	50.32	50.32	50.09	300
January 09, 2026	49.84	49.94	49.94	49.94	49.66	17
January 08, 2026	49.64	49.77	49.77	49.77	49.64	3,089
January 07, 2026	50.2	50.14	50.14	50.2	50.14	196
January 06, 2026	50.07	50.07	50.07	50.07	50.07	1,268
January 05, 2026	49.81	50	50	50	49.81	427
January 02, 2026	49.41	49.41	49.41	49.41	49.41	0
December 31, 2025	49.11	49.08	49.08	49.11	49.08	83
December 30, 2025	49.11	49.18	49.18	49.18	49.11	52
December 29, 2025	49.07	48.95	48.95	49.07	48.95	10
December 24, 2025	48.74	48.74	48.74	48.74	48.74	46
December 23, 2025	48.83	48.76	48.76	48.89	48.76	200
December 22, 2025	48.8	48.72	48.72	48.8	48.7	435
December 19, 2025	48.23	48.88	48.88	48.88	48.14	834
December 18, 2025	48.19	48.19	48.19	48.19	48.19	0
December 17, 2025	47.94	47.94	47.94	47.94	47.94	58
December 16, 2025	47.57	47.57	47.57	47.57	47.57	300
December 15, 2025	48.14	48.04	48.04	48.14	48.04	50
December 12, 2025	48.18	47.82	47.82	48.18	47.82	4
December 11, 2025	47.76	48.1	48.1	48.1	47.76	300
December 10, 2025	47.92	47.73	47.73	47.92	47.73	20
December 09, 2025	47.72	47.92	47.92	47.92	47.72	148
December 08, 2025	47.69	47.77	47.77	47.81	47.69	9,460
December 05, 2025	47.67	47.8	47.8	47.8	47.67	104
December 04, 2025	47.49	47.49	47.49	47.49	47.49	0
December 03, 2025	47.21	47.26	47.26	47.27	47.2	273,268
December 02, 2025	47.13	47.16	47.16	47.22	47.08	541
December 01, 2025	46.97	47.05	47.05	47.05	46.97	1,717
November 28, 2025	46.94	47.05	47.05	47.05	46.94	300
November 27, 2025	46.8	46.8	46.8	46.8	46.8	0
November 26, 2025	46.65	46.83	46.83	46.83	46.47	152

First Trust Indxx Innovative Transaction & Process UCITS ETF (LEGR.L) LSE