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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	46.26	46.26	46.26	46.26	46.26	0
November 24, 2025	45.91	46.08	46.08	46.08	45.84	335
November 21, 2025	44.94	45.32	45.32	45.32	44.94	301
November 20, 2025	45.89	45.89	45.89	45.89	45.89	0
November 19, 2025	45.88	45.84	45.84	45.88	45.84	2,410
November 18, 2025	46.32	46.04	46.04	46.32	45.91	2,000
November 17, 2025	47.2	46.87	46.87	47.2	46.87	97
November 14, 2025	47.19	47.21	47.21	47.21	46.87	340
November 13, 2025	47.89	47.6	47.6	48.04	47.6	249
November 12, 2025	47.95	48.07	48.07	48.07	47.87	257
November 11, 2025	47.56	47.56	47.56	47.56	47.56	0
November 10, 2025	47.2	47.07	47.07	47.2	47.07	952
November 07, 2025	46.59	46.47	46.47	46.59	46.47	218
November 06, 2025	47.2	46.78	46.78	47.2	46.78	5
November 05, 2025	46.84	47.2	47.2	47.2	46.84	6,306
November 04, 2025	47.67	47.18	47.18	47.67	46.85	8,012
November 03, 2025	47.67	47.67	47.67	47.67	47.67	30
October 31, 2025	47.58	47.32	47.32	47.58	47.32	4,350
October 30, 2025	47.77	47.77	47.77	47.77	47.77	0
October 29, 2025	48.1	48.09	48.09	48.18	48.01	1,040
October 28, 2025	48.04	48.04	48.04	48.04	48.04	0
October 27, 2025	47.55	47.68	47.68	47.68	47.51	14
October 24, 2025	47.32	47.49	47.49	47.49	47.07	169
October 23, 2025	46.69	46.87	46.87	46.87	46.68	598
October 22, 2025	46.61	46.61	46.61	46.61	46.61	0
October 21, 2025	46.83	47.14	47.14	47.14	46.83	6,415
October 20, 2025	46.89	46.89	46.89	46.89	46.89	0
October 17, 2025	46.12	46.25	46.25	46.25	46.12	52
October 16, 2025	46.76	46.65	46.65	46.76	46.65	4,237
October 15, 2025	46.5	46.5	46.5	46.5	46.5	0
October 14, 2025	45.64	45.91	45.91	45.91	45.51	6,540
October 13, 2025	46.07	46.07	46.07	46.07	46.07	45
October 10, 2025	46.63	45.74	45.74	46.63	45.74	48
October 09, 2025	46.42	46.42	46.42	46.42	46.42	0
October 08, 2025	46.6	46.49	46.49	46.6	46.49	64
October 07, 2025	46.56	46.51	46.51	46.56	46.51	2
October 06, 2025	47.53	46.85	46.85	47.53	46.85	135
October 03, 2025	46.19	46.31	46.31	46.31	46.19	6
October 02, 2025	46.01	46.09	46.09	46.09	46	11,550
October 01, 2025	45.8	45.8	45.8	45.8	45.8	0
September 30, 2025	45.68	45.68	45.68	45.68	45.68	0
September 29, 2025	45.91	45.91	45.91	45.91	45.91	29
September 26, 2025	45.69	45.55	45.55	45.69	45.55	86
September 25, 2025	45.29	45.29	45.29	45.29	45.29	0
September 24, 2025	45.68	45.68	45.68	45.68	45.68	0
September 23, 2025	45.78	45.78	45.78	45.78	45.78	0
September 22, 2025	45.47	45.68	45.68	45.68	45.47	262
September 19, 2025	45.56	45.62	45.62	45.62	45.56	150
September 18, 2025	46.07	45.91	45.91	46.07	45.91	2
September 17, 2025	45.69	45.69	45.69	45.69	45.69	7,713
September 16, 2025	45.52	45.37	45.37	45.66	45.37	5,585
September 15, 2025	45.11	45.52	45.52	45.52	45.11	79
September 12, 2025	45.14	45.14	45.14	45.14	45.14	0
September 11, 2025	45.25	45.25	45.25	45.25	45.25	0

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