L&G Europe ex UK Equity UCITS ETF (LGEG.L) LSE
1,740.00
-4.6(-0.26%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
1,740.00
-4.6(-0.26%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1,725.4 | 1,740 | 1,740 | 1,745.56 | 1,716.2 | 8,892 |
| April 01, 2026 | 1,755.2 | 1,744.6 | 1,744.6 | 1,755.2 | 1,734.86 | 3,187 |
| March 31, 2026 | 1,684.57 | 1,701.6 | 1,701.6 | 1,703.4 | 1,684.57 | 3,767 |
| March 30, 2026 | 1,668.51 | 1,683.4 | 1,683.4 | 1,683.4 | 1,666.8 | 17,210 |
| March 27, 2026 | 1,683.6 | 1,668.8 | 1,668.8 | 1,683.6 | 1,658.2 | 1,810 |
| March 26, 2026 | 1,689.29 | 1,678.2 | 1,678.2 | 1,690.36 | 1,678.2 | 17,804 |
| March 25, 2026 | 1,702.6 | 1,700.4 | 1,700.4 | 1,709.8 | 1,694.2 | 6,955 |
| March 24, 2026 | 1,676 | 1,677.4 | 1,677.4 | 1,681 | 1,664.2 | 1,522 |
| March 23, 2026 | 1,624.6 | 1,675.8 | 1,675.8 | 1,702 | 1,602.4 | 13,684 |
| March 20, 2026 | 1,701.4 | 1,663.9 | 1,663.9 | 1,701.4 | 1,663.2 | 13,408 |
| March 19, 2026 | 1,703.4 | 1,682.7 | 1,682.7 | 1,708.2 | 1,675.15 | 13,794 |
| March 18, 2026 | 1,748 | 1,723.8 | 1,723.8 | 1,752.4 | 1,723.8 | 22,791 |
| March 17, 2026 | 1,727.8 | 1,735.1 | 1,735.1 | 1,746 | 1,725.8 | 5,914 |
| March 16, 2026 | 1,720.2 | 1,729.6 | 1,729.6 | 1,729.6 | 1,715.6 | 2,323 |
| March 13, 2026 | 1,713.6 | 1,719.8 | 1,719.8 | 1,743.19 | 1,702.2 | 8,863 |
| March 12, 2026 | 1,731.6 | 1,724.6 | 1,724.6 | 1,736 | 1,716.6 | 2,096 |
| March 11, 2026 | 1,744.8 | 1,737.4 | 1,737.4 | 1,746.5 | 1,729.4 | 6,601 |
| March 10, 2026 | 1,763.4 | 1,753.4 | 1,753.4 | 1,763.4 | 1,743.73 | 43,620 |
| March 09, 2026 | 1,686.4 | 1,718.9 | 1,718.9 | 1,718.9 | 1,675 | 6,751 |
| March 06, 2026 | 1,773.8 | 1,731 | 1,731 | 1,773.8 | 1,722.2 | 2,209 |
| March 05, 2026 | 1,782.14 | 1,755.6 | 1,755.6 | 1,798.4 | 1,755.6 | 218,369 |
| March 04, 2026 | 1,755.8 | 1,785.5 | 1,785.5 | 1,791.6 | 1,755.8 | 1,417 |
| March 03, 2026 | 1,804 | 1,754.8 | 1,754.8 | 1,804 | 1,746.8 | 10,554 |
| March 02, 2026 | 1,827 | 1,821.5 | 1,821.5 | 1,835.8 | 1,815.4 | 8,797 |
| February 27, 2026 | 1,867.4 | 1,861.2 | 1,861.2 | 1,869.2 | 1,860 | 5,848 |
| February 26, 2026 | 1,856.4 | 1,854.7 | 1,854.7 | 1,860.87 | 1,848.6 | 4,985 |
| February 25, 2026 | 1,856 | 1,855.8 | 1,855.8 | 1,857.2 | 1,850 | 1,383 |
| February 24, 2026 | 1,846.4 | 1,845.7 | 1,845.7 | 1,850.4 | 1,841.19 | 1,907 |
| February 23, 2026 | 1,852.84 | 1,845.3 | 1,845.3 | 1,858.8 | 1,842.2 | 2,494 |
| February 20, 2026 | 1,846.6 | 1,850 | 0 | 1,851.8 | 1,840 | 1,710 |
| February 19, 2026 | 1,856.2 | 1,838.9 | 0 | 1,856.2 | 1,835 | 8,307 |
| February 18, 2026 | 1,833.8 | 1,844.8 | 0 | 1,844.8 | 1,833.8 | 3,384 |
| February 17, 2026 | 1,821.6 | 1,825.2 | 0 | 1,827 | 1,811.18 | 3,568 |
| February 16, 2026 | 1,816.2 | 1,807.6 | 0 | 1,816.2 | 1,807.24 | 9,451 |
| February 13, 2026 | 1,816.8 | 1,811.5 | 0 | 1,817.6 | 1,804.49 | 1,984 |
| February 12, 2026 | 1,834 | 1,811.2 | 0 | 1,838.2 | 1,810.2 | 8,003 |
| February 11, 2026 | 1,836.2 | 1,821.6 | 0 | 1,836.2 | 1,817.28 | 2,911 |
| February 10, 2026 | 1,824.2 | 1,822.2 | 0 | 1,833.46 | 1,822.2 | 3,857 |
| February 09, 2026 | 1,823.8 | 1,821.4 | 0 | 1,823.8 | 1,810.44 | 510 |
| February 06, 2026 | 1,792.8 | 1,803 | 0 | 1,806.4 | 1,784 | 989 |
| February 05, 2026 | 1,800.77 | 1,791 | 0 | 1,802.8 | 1,781.6 | 6,697 |
| February 04, 2026 | 1,788.06 | 1,789.6 | 0 | 1,800 | 1,784.8 | 1,950 |
| February 03, 2026 | 1,813.4 | 1,790.9 | 0 | 1,814.4 | 1,785.6 | 3,982 |
| February 02, 2026 | 1,768.2 | 1,795.6 | 0 | 1,797.89 | 1,765.6 | 1,473 |
| January 30, 2026 | 1,774 | 1,778.8 | 0 | 1,788.4 | 1,773.8 | 1,004 |
| January 29, 2026 | 1,777.86 | 1,765.6 | 0 | 1,784.63 | 1,765.6 | 6,053 |
| January 28, 2026 | 1,807.4 | 1,771.2 | 0 | 1,807.4 | 1,771.2 | 4,620 |
| January 27, 2026 | 1,785 | 1,795.2 | 0 | 1,801.8 | 1,784.16 | 1,584 |
| January 26, 2026 | 1,779.6 | 1,782.8 | 0 | 1,788 | 1,773 | 7,990 |
| January 23, 2026 | 1,784.8 | 1,773.9 | 0 | 1,785.4 | 1,771.14 | 3,909 |
| January 22, 2026 | 1,794.8 | 1,784.2 | 0 | 1,796.6 | 1,784.2 | 649 |
| January 21, 2026 | 1,762.6 | 1,769.4 | 0 | 1,772.4 | 1,759.89 | 3,559 |
| January 20, 2026 | 1,760.19 | 1,769.4 | 0 | 1,769.4 | 1,753.55 | 11,823 |
| January 19, 2026 | 1,774.4 | 1,770.6 | 0 | 1,782.4 | 1,769.2 | 5,113 |
| January 16, 2026 | 1,798.2 | 1,793.2 | 0 | 1,799.8 | 1,792.38 | 1,898 |
| January 15, 2026 | 1,797.4 | 1,797.7 | 0 | 1,802.34 | 1,790.2 | 16,206 |
| January 14, 2026 | 1,790 | 1,785 | 0 | 1,793.6 | 1,783.93 | 8,571 |
| January 13, 2026 | 1,781.6 | 1,786.8 | 0 | 1,792.6 | 1,781.6 | 2,812 |
| January 12, 2026 | 1,789.6 | 1,789.4 | 0 | 1,790.45 | 1,782.6 | 4,666 |
| January 09, 2026 | 1,772.01 | 1,786.6 | 0 | 1,787.2 | 1,772.01 | 6,161 |