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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	22.41	22.53	22.53	22.54	22.4	2,737
July 02, 2025	22.83	22.34	22.34	22.83	22.27	1,239
July 01, 2025	22.34	22.29	22.29	22.36	22.29	278
June 30, 2025	22.37	22.31	22.31	22.41	22.31	620
June 27, 2025	22.21	22.26	22.26	22.26	22.19	647
June 26, 2025	22	22.05	22.05	22.08	22	1,533
June 25, 2025	21.89	21.89	21.89	21.89	21.89	0
June 24, 2025	21.94	21.88	21.88	21.94	21.84	1,030
June 23, 2025	21.44	21.55	21.55	21.55	21.4	4,834
June 20, 2025	21.1	21.53	21.53	21.59	21.1	1,999
June 19, 2025	21.51	21.4	21.4	21.51	21.39	3,366
June 18, 2025	21.69	21.69	21.69	21.69	21.65	3,786
June 17, 2025	21.72	21.7	21.7	21.72	21.67	954
June 16, 2025	21.79	21.85	21.85	21.85	21.72	1,418
June 13, 2025	21.6	21.75	21.75	21.75	21.51	7,079
June 12, 2025	21.77	21.84	21.84	21.86	21.73	624
June 11, 2025	21.78	21.87	21.87	21.91	21.76	73
June 10, 2025	21.75	21.77	21.77	21.79	21.71	24
June 09, 2025	21.73	21.74	21.74	21.8	21.73	636
June 06, 2025	21.61	21.7	21.7	21.73	21.61	1,075
June 05, 2025	21.65	21.71	21.71	21.71	21.63	32
June 04, 2025	21.62	21.65	21.65	21.69	21.6	2,483
June 03, 2025	21.54	21.55	21.55	21.55	21.43	35
June 02, 2025	21.31	21.38	21.38	21.4	21.28	1,277
May 30, 2025	21.43	21.36	21.36	21.43	21.31	4,786
May 29, 2025	21.64	21.42	21.42	21.65	21.36	1,254
May 28, 2025	21.35	21.35	21.35	21.45	21.35	72
May 27, 2025	21.28	21.38	21.38	21.38	21.28	3,239

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