L&G Global Equity UCITS ETF - LGGL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	23.72	23.67	23.67	23.72	23.67	157
September 25, 2025	23.82	23.66	23.66	23.82	23.62	609
September 24, 2025	23.93	23.82	23.82	23.93	23.82	505
September 23, 2025	23.97	23.98	23.98	24.02	23.97	80
September 22, 2025	23.86	23.92	23.92	23.92	23.82	77
September 19, 2025	23.8	23.79	23.79	23.85	23.79	15
September 18, 2025	23.92	23.86	23.86	23.93	23.76	3,459
September 17, 2025	23.79	23.73	23.73	23.79	23.73	6,967
September 16, 2025	23.87	23.75	23.75	23.87	23.75	17,548
September 15, 2025	23.73	23.79	23.79	23.79	23.73	6,664
September 12, 2025	23.7	23.67	23.67	23.7	23.64	1,367
September 11, 2025	23.52	23.69	23.69	23.69	23.52	622
September 10, 2025	23.54	23.53	23.53	23.56	23.53	5,258
September 09, 2025	23.44	23.4	23.4	23.47	23.36	5,159
September 08, 2025	23.37	23.44	23.44	23.44	23.34	125
September 05, 2025	23.38	23.26	23.26	23.38	23.25	1,478
September 04, 2025	23.16	23.22	23.22	23.22	23.16	8,374
September 03, 2025	23.04	23.1	23.1	23.13	22.95	1,618
September 02, 2025	23.2	22.91	22.91	23.22	22.9	995
September 01, 2025	23.23	23.24	23.24	23.26	23.22	5,029
August 29, 2025	23.3	23.19	23.19	23.34	23.19	39,130
August 28, 2025	23.33	23.28	23.28	23.33	23.27	33,117
August 27, 2025	23.24	23.23	23.23	23.26	23.19	9,441
August 26, 2025	23.11	23.16	23.16	23.16	23.08	101
August 22, 2025	22.94	23.33	23.33	23.35	22.94	7,786
August 21, 2025	23.06	23	23	23.06	22.98	1,961
August 20, 2025	23.05	23.01	23.01	23.05	22.92	3,430
August 19, 2025	23.18	23.15	23.15	23.21	23.15	3,144
August 18, 2025	23.27	23.17	23.17	23.3	23.14	131
August 15, 2025	23.3	23.22	23.22	23.3	23.22	2,096
August 14, 2025	23.16	23.16	23.16	23.21	23.16	1,977
August 13, 2025	23.15	23.17	23.17	23.25	23.15	104
August 12, 2025	22.92	23.04	23.04	23.04	22.87	4,211
August 11, 2025	22.98	22.91	22.91	23	22.91	1,242
August 08, 2025	22.83	22.9	22.9	22.9	22.83	52
August 07, 2025	22.8	22.75	22.75	22.92	22.75	5,582
August 06, 2025	22.67	22.7	22.7	22.7	22.61	907
August 05, 2025	22.7	22.54	22.54	22.7	22.54	2,184
August 04, 2025	22.39	22.55	22.55	22.58	22.39	2,698
August 01, 2025	22.53	22.25	22.25	22.53	22.25	14,532
July 31, 2025	23.19	22.71	22.71	23.19	22.71	257
July 30, 2025	22.81	22.75	22.75	22.81	22.75	1,381
July 29, 2025	23.12	22.76	22.76	23.12	22.76	7,589
July 28, 2025	22.98	22.82	22.82	23.01	22.82	7,385
July 25, 2025	22.87	22.87	22.87	22.87	22.83	4,618
July 24, 2025	22.9	22.9	22.9	22.91	22.87	2,962
July 23, 2025	22.71	22.74	22.74	22.77	22.71	5,553
July 22, 2025	22.57	22.57	22.57	22.58	22.54	31
July 21, 2025	22.56	22.66	22.66	22.66	22.48	256
July 18, 2025	22.58	22.53	22.53	22.6	22.53	179
July 17, 2025	22.43	22.49	22.49	22.49	22.39	1,101
July 16, 2025	22.31	22.33	22.33	22.4	22.31	1,363
July 15, 2025	22.5	22.42	22.42	22.55	22.42	2,641
July 14, 2025	22.31	22.44	22.44	22.44	22.29	33
July 11, 2025	22.49	22.41	22.41	22.49	22.39	1,789
July 10, 2025	22.45	22.51	22.51	22.51	22.45	1,500
July 09, 2025	22.35	22.42	22.42	22.42	22.35	1
July 08, 2025	22.39	22.32	22.32	22.39	22.32	40
July 07, 2025	22.42	22.4	22.4	22.45	22.39	89
July 04, 2025	22.47	22.4	22.4	22.47	22.39	760

L&G Global Equity UCITS ETF (LGGL.L) LSE