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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	24.6	24.58	24.58	24.63	24.58	3,135
December 03, 2025	24.51	24.5	24.5	24.52	24.43	51
December 02, 2025	24.4	24.39	24.39	24.51	24.36	9,474
December 01, 2025	23.88	24.43	24.43	24.88	23.88	7,543
November 28, 2025	24.72	24.5	24.5	24.72	24.28	12,322
November 27, 2025	24.41	24.4	24.4	24.41	24.38	1,370
November 26, 2025	24.31	24.4	24.4	24.4	24.25	12,106
November 25, 2025	23.96	24.05	24.05	24.05	23.87	4,365
November 24, 2025	23.8	23.89	23.89	23.94	23.76	3,626
November 21, 2025	23.46	23.46	23.46	23.58	23.44	8,425
November 20, 2025	24.06	23.93	23.93	24.14	23.93	1,943
November 19, 2025	23.77	23.9	23.9	23.9	23.77	15,775
November 18, 2025	23.8	23.77	23.77	23.89	23.77	1,498
November 17, 2025	24.32	24.13	24.13	24.33	24.06	2,439
November 14, 2025	24.19	24.28	24.28	24.28	23.94	1,524
November 13, 2025	24.5	24.37	24.37	24.68	24.37	4,350
November 12, 2025	24.65	24.58	24.58	24.65	24.58	1,519
November 11, 2025	24.47	24.48	24.48	24.48	24.43	279
November 10, 2025	24.3	24.31	24.31	24.36	24.28	1,005
November 07, 2025	24.17	23.88	23.88	24.17	23.88	1,773
November 06, 2025	24.29	24.13	24.13	24.37	24.13	1,246
November 05, 2025	24.15	24.32	24.32	24.32	24.14	7,016
November 04, 2025	24.32	24.32	24.32	24.4	24.24	3,148
November 03, 2025	24.5	24.48	24.48	24.58	24.48	4,276
October 31, 2025	24.61	24.47	24.47	24.62	24.47	610
October 30, 2025	24.68	24.58	24.58	24.68	24.56	295
October 29, 2025	24.73	24.74	24.74	25.23	24.7	16,864
October 28, 2025	24.64	24.68	24.68	24.7	24.62	9,444
October 27, 2025	24.57	24.59	24.59	24.59	24.57	12,389
October 24, 2025	24.29	24.41	24.41	24.41	24.26	40,378
October 23, 2025	24.11	24.16	24.16	24.18	24.05	47,900
October 22, 2025	24.22	24.08	24.08	24.22	24.08	24,266
October 21, 2025	24.18	24.21	24.21	24.21	24.18	15,096
October 20, 2025	24.09	24.21	24.21	24.21	24.04	8,034
October 17, 2025	23.71	23.81	23.81	23.92	23.61	6,010
October 16, 2025	24.05	24.05	24.05	24.11	24.03	6,426
October 15, 2025	24.02	24.06	24.06	24.12	24.01	13,990
October 14, 2025	23.72	23.76	23.76	23.76	23.6	1,046
October 13, 2025	23.85	23.85	23.85	23.88	23.76	5,206
October 10, 2025	24.11	23.83	23.83	24.16	23.83	1,119
October 09, 2025	24.23	24.14	24.14	24.25	24.14	536
October 08, 2025	24	24.24	24.24	24.24	24	4,363
October 07, 2025	24.21	24.15	24.15	24.23	24.15	145
October 06, 2025	24.23	24.24	24.24	24.26	24.17	695
October 03, 2025	24.23	24.25	24.25	24.25	24.2	122
October 02, 2025	24.12	24.05	24.05	24.17	24.05	2,494
October 01, 2025	23.85	24	24	24	23.85	32
September 30, 2025	23.86	23.85	23.85	23.9	23.83	2,615
September 29, 2025	23.91	23.89	23.89	23.93	23.89	3,934
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

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