L&G Europe Equity (Responsible Exclusions) UCITS ETF - RIEU.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	17.06	16.98	16.98	17.06	16.97	1,874
September 04, 2025	16.96	17.05	17.05	17.06	16.96	5,567
September 03, 2025	16.85	16.92	16.92	16.92	16.85	4,060
September 02, 2025	16.9	16.79	16.79	16.94	16.79	1,651
September 01, 2025	17.05	17.02	17.02	17.05	17.02	5,181
August 29, 2025	17.07	16.97	16.97	17.07	16.97	3,110
August 28, 2025	17.18	17.09	17.09	17.19	17.09	11.67M
August 27, 2025	17.13	17.12	17.12	17.15	17.1	1,477
August 26, 2025	17.15	17.08	17.08	17.15	17.08	14,613
August 22, 2025	17.23	17.32	17.32	17.32	17.23	5,341
August 21, 2025	17.23	17.26	17.26	17.26	17.21	3,517
August 20, 2025	17.17	17.28	17.28	17.29	17.17	26,211
August 19, 2025	17.18	17.24	17.24	17.24	17.18	3,169
August 18, 2025	17.1	17.08	17.08	17.1	17.06	1,429
August 15, 2025	17.15	17.08	17.08	17.15	17.08	2,254
August 14, 2025	16.95	17.07	17.07	17.07	16.95	3,373
August 13, 2025	16.91	16.93	16.93	16.93	16.9	2,292
August 12, 2025	16.83	16.81	16.81	16.84	16.8	8,567
August 11, 2025	16.89	16.83	16.83	16.91	16.82	383
August 08, 2025	16.8	16.84	16.84	16.85	16.79	900,329
August 07, 2025	16.63	16.76	16.76	16.78	16.62	3,453
August 06, 2025	16.69	16.6	16.6	16.69	16.57	8,474
August 05, 2025	16.71	16.62	16.62	16.71	16.62	14,070
August 04, 2025	16.48	16.61	16.61	16.61	16.48	792
August 01, 2025	16.65	16.42	16.42	16.65	16.28	1.2M
July 31, 2025	17	16.8	16.8	17	16.78	1.01M
July 30, 2025	17.08	16.95	16.95	17.08	16.93	2.42M
July 29, 2025	16.95	16.95	16.95	17.08	16.95	23,328
July 28, 2025	17.14	16.92	16.92	17.15	16.92	538
July 25, 2025	16.98	16.98	16.98	17	16.93	971
July 24, 2025	17.07	17.03	17.03	17.08	17.03	1,460
July 23, 2025	16.95	16.99	16.99	17	16.95	74,447
July 22, 2025	16.75	16.77	16.77	16.79	16.75	1,042
July 21, 2025	16.9	16.84	16.84	16.9	16.84	368
July 18, 2025	16.98	16.88	16.88	16.99	16.88	1,467
July 17, 2025	16.91	16.93	16.93	16.93	16.88	173,749
July 16, 2025	16.8	16.79	16.79	16.86	16.79	2,204
July 15, 2025	16.94	16.85	16.85	16.96	16.85	275
July 14, 2025	16.82	16.89	16.89	16.89	16.81	599
July 11, 2025	17.15	16.88	16.88	17.15	16.88	2,273
July 10, 2025	17.1	17.08	17.08	17.1	17.06	2,964
July 09, 2025	16.91	17	17	17	16.91	3,145
July 08, 2025	16.79	16.88	16.88	16.88	16.77	7,175
July 07, 2025	16.77	16.8	16.8	16.81	16.74	157
July 04, 2025	16.77	16.73	16.73	16.77	16.69	8,428
July 03, 2025	16.82	16.81	16.81	16.82	16.74	4,157
July 02, 2025	16.93	16.76	16.76	16.93	16.7	8,396
July 01, 2025	16.72	16.77	16.77	16.77	16.69	1,783
June 30, 2025	16.93	16.77	16.77	16.93	16.77	4,258
June 27, 2025	16.76	16.84	16.84	16.84	16.76	4,807
June 26, 2025	16.65	16.64	16.64	16.69	16.61	3,301
June 25, 2025	16.81	16.66	16.66	16.81	16.66	15.48M
June 24, 2025	16.95	16.77	16.77	16.95	16.77	1,192
June 23, 2025	16.54	16.6	16.6	16.63	16.54	17,572
June 20, 2025	16.7	16.63	16.63	16.73	16.63	14,461
June 19, 2025	16.68	16.62	16.62	16.68	16.62	23,768
June 18, 2025	16.81	16.73	16.73	16.81	16.73	22,771
June 17, 2025	16.83	16.82	16.82	16.83	16.79	19,165
June 16, 2025	16.95	16.96	16.96	16.96	16.94	3,814
June 13, 2025	16.89	16.91	16.91	16.98	16.89	2,575

L&G Europe Equity (Responsible Exclusions) UCITS ETF (RIEU.L) LSE