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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	18.95	19.15	19.15	19.16	18.95	8,823
November 24, 2025	19.17	19.02	19.02	19.17	18.96	104
November 21, 2025	18.86	18.93	18.93	18.93	18.86	114
November 20, 2025	19.25	19.15	19.15	19.25	19.15	5
November 19, 2025	18.95	18.99	18.99	18.99	18.95	4
November 18, 2025	19.08	18.92	18.92	19.13	18.92	108
November 17, 2025	19.42	19.28	19.28	19.46	19.28	22
November 14, 2025	19.46	19.41	19.41	19.46	19.36	5,540
November 13, 2025	19.76	19.55	19.55	19.79	19.55	4,753
November 12, 2025	19.67	19.68	19.68	19.71	19.61	138
November 11, 2025	19.39	19.49	19.49	19.49	19.36	11
November 10, 2025	19.28	19.23	19.23	19.28	19.18	35
November 07, 2025	19.11	18.9	18.9	19.13	18.9	79
November 06, 2025	19.13	19.02	19.02	19.18	19.01	14
November 05, 2025	19.11	19.19	19.19	19.19	19.1	5
November 04, 2025	19.01	19.14	19.14	19.14	18.93	13
November 03, 2025	19.29	19.21	19.21	19.33	19.21	1,309
October 31, 2025	19.37	19.17	19.17	19.37	19.17	43
October 30, 2025	19.44	19.29	19.29	19.44	19.27	68
October 29, 2025	19.48	19.33	19.33	19.48	19.33	66
October 28, 2025	19.47	19.37	19.37	19.47	19.37	5
October 27, 2025	19.45	19.43	19.43	19.45	19.35	6
October 24, 2025	19.53	19.36	19.36	19.53	19.36	9
October 23, 2025	19.34	19.36	19.36	19.36	19.34	3,135
October 22, 2025	19.32	19.27	19.27	19.32	19.27	2,606
October 21, 2025	19.39	19.39	19.39	19.4	19.39	59
October 20, 2025	19.35	19.36	19.36	19.36	19.27	10
October 17, 2025	19.1	19.15	19.15	19.21	19.1	10,269
October 16, 2025	19.21	19.33	19.33	19.33	19.2	5,448
October 15, 2025	19.25	19.18	19.18	19.25	19.18	30
October 14, 2025	18.96	19.01	19.01	19.01	18.96	1,414
October 13, 2025	19.19	19.07	19.07	19.19	19.07	22
October 10, 2025	19.29	18.99	18.99	19.32	18.99	55
October 09, 2025	19.38	19.27	19.27	19.38	19.27	5
October 08, 2025	19.22	19.36	19.36	19.36	19.22	10
October 07, 2025	19.26	19.2	19.2	19.27	19.2	7
October 06, 2025	19.28	19.25	19.25	19.32	19.14	308
October 03, 2025	19.28	19.25	19.25	19.28	19.25	6
October 02, 2025	19.2	19.18	19.18	19.2	19.18	4
October 01, 2025	18.82	19.03	19.03	19.03	18.82	12
September 30, 2025	18.71	18.77	18.77	18.77	18.63	10
September 29, 2025	18.85	18.72	18.72	18.85	18.66	27
September 26, 2025	18.66	18.65	18.65	18.68	18.62	266,658
September 25, 2025	18.58	18.5	18.5	18.58	18.5	8
September 24, 2025	18.7	18.64	18.64	18.7	18.64	8
September 23, 2025	18.74	18.71	18.71	18.76	18.68	135
September 22, 2025	18.72	18.63	18.63	18.72	18.63	16
September 19, 2025	18.73	18.67	18.67	18.8	18.63	1,461
September 18, 2025	18.44	18.66	18.66	18.67	18.44	16
September 17, 2025	18.42	18.46	18.46	18.6	18.42	10
September 16, 2025	18.68	18.47	18.47	18.68	18.47	8
September 15, 2025	18.72	18.69	18.69	18.72	18.68	14
September 12, 2025	18.71	18.59	18.59	18.71	18.58	11

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