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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	44.94	45.05	45.05	45.05	44.94	1,444
September 09, 2025	44.42	44.51	44.51	44.51	44.42	1,700
September 08, 2025	44.27	44.36	44.36	44.36	44.27	4
September 05, 2025	44.1	44.1	44.1	44.1	44.1	73
September 04, 2025	43.95	43.95	43.95	43.95	43.95	0
September 03, 2025	43.77	43.77	43.77	43.77	43.77	0
September 02, 2025	44.06	43.69	43.69	44.39	43.65	6,979
September 01, 2025	44.35	44.29	44.29	44.35	44.29	1
August 29, 2025	44.18	44.18	44.18	44.18	44.18	0
August 28, 2025	44.32	44.32	44.32	44.32	44.32	0
August 27, 2025	44.12	44.14	44.14	44.24	44.12	148
August 26, 2025	44.25	44.26	44.26	44.26	44.25	1,410
August 22, 2025	44.36	44.83	44.83	44.83	44.36	28
August 21, 2025	44.09	44.1	44.1	44.18	43.96	5,842
August 20, 2025	44.29	44.35	44.35	44.35	44.17	770
August 19, 2025	44.57	44.44	44.44	44.57	44.44	42
August 18, 2025	44.35	44.33	44.33	44.35	44.33	800
August 15, 2025	44.47	44.47	44.47	44.47	44.47	0
August 14, 2025	44.48	44.28	44.28	44.48	44.28	1,319
August 13, 2025	44.51	44.51	44.51	44.51	44.51	0
August 12, 2025	43.97	44.18	44.18	44.18	43.9	6,797
August 11, 2025	43.84	43.84	43.84	43.84	43.84	0
August 08, 2025	43.79	43.82	43.82	43.82	43.78	158
August 07, 2025	44	43.87	43.87	44	43.71	14,949
August 06, 2025	43.3	43.32	43.32	43.32	43.26	340
August 05, 2025	43.51	43.22	43.22	43.52	43.22	53
August 04, 2025	43.14	43.16	43.16	43.16	43.14	105
August 01, 2025	42.61	42.61	42.61	42.61	42.61	0
July 31, 2025	44.01	43.48	43.48	44.01	43.48	301
July 30, 2025	43.73	43.73	43.73	43.73	43.73	29
July 29, 2025	44.03	43.89	43.89	44.03	43.77	1,837
July 28, 2025	43.94	43.94	43.94	43.94	43.94	0
July 25, 2025	44.12	44.12	44.12	44.12	44.12	0
July 24, 2025	44.33	44.33	44.33	44.33	44.33	0
July 23, 2025	44.25	44.28	44.28	44.28	44.25	224
July 22, 2025	43.77	43.83	43.83	43.83	43.77	2
July 21, 2025	44.22	44.22	44.22	44.22	44.22	0
July 18, 2025	43.94	43.94	43.94	43.94	43.94	0
July 17, 2025	43.52	43.53	43.53	43.6	43.52	17,470
July 16, 2025	43.51	43.51	43.51	43.51	43.51	7,658
July 15, 2025	43.69	43.54	43.54	43.69	43.54	477
July 14, 2025	43.43	43.43	43.43	43.43	43.43	0
July 11, 2025	43.95	43.59	43.59	43.95	43.59	3,400
July 10, 2025	43.92	43.92	43.92	43.92	43.92	0
July 09, 2025	43.72	43.72	43.72	43.72	43.72	0
July 08, 2025	43.8	43.74	43.74	43.8	43.74	350
July 07, 2025	43.05	43.72	43.72	43.72	43.05	2
July 04, 2025	43.76	43.76	43.76	43.76	43.76	2,100

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