L&G Europe ex UK Equity UCITS ETF - LGEU.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21.24	21.21	21.21	21.31	21.16	61
February 19, 2026	21.12	21.01	21.01	21.12	21.01	16
February 18, 2026	2,101	2,115.5	2,115.5	2,115.5	2,101	0
February 17, 2026	20.74	20.92	20.92	20.92	20.74	66
February 16, 2026	20.8	20.81	20.81	20.88	20.8	581
February 13, 2026	20.8	20.79	20.79	20.81	20.77	114
February 12, 2026	21.06	20.8	20.8	21.06	20.8	6,799
February 11, 2026	21.05	20.94	20.94	21.07	20.9	2,912
February 10, 2026	21.04	20.99	20.99	21.09	20.99	27
February 09, 2026	20.97	20.96	20.96	20.97	20.89	107
February 06, 2026	20.57	20.77	20.77	20.77	20.5	149
February 05, 2026	20.78	20.58	20.58	20.78	20.58	21
February 04, 2026	20.76	20.79	20.79	20.86	20.76	7
February 03, 2026	21.04	20.78	20.78	21.05	20.78	2
February 02, 2026	20.44	20.78	20.78	20.78	20.38	11
January 30, 2026	20.5	20.57	20.57	20.64	20.5	1,005
January 29, 2026	20.59	20.41	20.41	20.59	20.41	2
January 28, 2026	20.61	20.51	20.51	20.69	20.51	15
January 27, 2026	20.65	20.69	20.69	20.69	20.65	2
January 26, 2026	20.53	20.56	20.56	20.58	20.53	3,347
January 23, 2026	20.47	20.47	20.47	20.47	20.47	0
January 22, 2026	20.64	20.55	20.55	20.64	20.55	605
January 21, 2026	20.27	20.31	20.31	20.31	20.27	1
January 20, 2026	20.27	20.32	20.32	20.32	20.22	252
January 19, 2026	20.43	20.42	20.42	20.54	20.42	421
January 16, 2026	20.78	20.71	20.71	20.78	20.71	3
January 15, 2026	20.85	20.75	20.75	20.85	20.85	22
January 14, 2026	20.76	20.66	20.66	20.76	20.66	22
January 13, 2026	20.58	20.62	20.62	20.66	20.58	13
January 12, 2026	20.62	20.64	20.64	20.64	20.55	4,467
January 09, 2026	20.5	20.6	20.6	20.6	20.5	1
January 08, 2026	20.45	20.36	20.36	20.45	20.36	17
January 07, 2026	20.51	20.41	20.41	20.52	20.41	376
January 06, 2026	20.38	20.39	20.4	20.39	20.33	849
January 05, 2026	20.33	20.31	20.31	20.33	20.15	109
January 02, 2026	20.06	20.09	20.09	20.1	20.06	98
December 31, 2025	19.94	19.91	19.91	19.94	19.91	48
December 30, 2025	19.93	20.02	20.02	20.02	19.93	37
December 29, 2025	19.95	19.87	19.87	19.95	19.87	25
December 24, 2025	19.95	19.86	19.86	20.07	19.86	58
December 23, 2025	19.8	19.85	19.85	19.85	19.8	29
December 22, 2025	19.89	19.75	19.75	19.89	19.75	2
December 19, 2025	19.77	19.8	19.8	19.8	19.74	35
December 18, 2025	19.59	19.72	19.72	19.72	19.59	54
December 17, 2025	19.59	19.52	19.52	19.59	19.52	60,297
December 16, 2025	19.73	19.6	19.6	19.73	19.6	1
December 15, 2025	19.77	19.69	19.69	19.77	19.67	85
December 12, 2025	19.67	19.6	19.6	19.67	19.6	10,902
December 11, 2025	19.59	19.68	19.68	19.68	19.59	0
December 10, 2025	19.62	19.55	19.55	19.62	19.55	5,892
December 09, 2025	19.64	19.57	19.57	19.64	19.57	4
December 08, 2025	19.65	19.58	19.58	19.65	19.58	4
December 05, 2025	19.69	19.59	19.59	19.69	19.59	287
December 04, 2025	19.63	19.56	19.56	19.63	19.47	10
December 03, 2025	19.52	19.44	19.44	19.52	19.44	5,342
December 02, 2025	19.43	19.43	19.43	19.48	19.42	3
December 01, 2025	19.46	19.4	19.4	19.46	19.38	28
November 28, 2025	19.47	19.42	19.42	19.47	19.39	1
November 27, 2025	19.26	19.36	19.36	19.36	19.26	1
November 26, 2025	19.29	19.35	19.35	19.35	19.28	47,565

L&G Europe ex UK Equity UCITS ETF (LGEU.L) LSE