L&G MSCI Europe Climate Pathway UCITS ETF - RIEU.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	17.75	17.77	17.77	17.79	17.72	3,141
December 03, 2025	17.74	17.68	17.68	17.74	17.68	15,295
December 02, 2025	17.73	17.69	17.69	17.77	17.68	10,557
December 01, 2025	17.67	17.69	17.69	17.7	17.61	4,635
November 28, 2025	17.66	17.71	17.71	17.71	17.64	2,724
November 27, 2025	17.64	17.64	17.64	17.67	17.62	2,918
November 26, 2025	17.52	17.64	17.64	17.64	17.46	23,581
November 25, 2025	17.33	17.44	17.44	17.44	17.29	1,849
November 24, 2025	17.32	17.32	17.32	17.33	17.31	5,002
November 21, 2025	17.26	17.29	17.29	17.29	17.23	23,943
November 20, 2025	17.42	17.33	17.33	17.44	17.33	24,747
November 19, 2025	17.3	17.28	17.28	17.3	17.24	3,526
November 18, 2025	17.35	17.27	17.27	17.37	17.23	15,299
November 17, 2025	17.68	17.55	17.55	17.69	17.53	4,480
November 14, 2025	17.72	17.66	17.66	17.72	17.55	6,031
November 13, 2025	17.97	17.82	17.82	17.97	17.82	16,175
November 12, 2025	17.91	17.95	17.95	17.96	17.91	2,603
November 11, 2025	17.7	17.83	17.83	17.83	17.69	5,835
November 10, 2025	17.53	17.59	17.59	17.61	17.53	7,770
November 07, 2025	17.5	17.3	17.3	17.5	17.3	5,993
November 06, 2025	17.56	17.43	17.43	17.56	17.43	79,543
November 05, 2025	17.47	17.6	17.6	17.6	17.36	8,232
November 04, 2025	17.41	17.48	17.48	17.5	17.29	24,467
November 03, 2025	17.54	17.52	17.52	17.62	17.52	15,639
October 31, 2025	17.64	17.53	17.53	17.64	17.51	3,388
October 30, 2025	17.64	17.63	17.63	17.64	17.55	5,680
October 29, 2025	17.7	17.65	17.65	17.72	17.63	10,547
October 28, 2025	17.75	17.7	17.7	17.75	17.69	3,966
October 27, 2025	17.76	17.78	17.78	17.78	17.71	5,270
October 24, 2025	17.77	17.73	17.73	17.79	17.67	12,203
October 23, 2025	17.65	17.69	17.69	17.71	17.65	5,209
October 22, 2025	17.65	17.65	17.65	17.69	17.63	4,052
October 21, 2025	17.67	17.69	17.69	17.69	17.65	2,425
October 20, 2025	17.62	17.67	17.67	17.67	17.58	8,670
October 17, 2025	17.41	17.51	17.51	17.51	17.33	10,083
October 16, 2025	17.5	17.61	17.61	17.61	17.5	5,712
October 15, 2025	17.48	17.49	17.49	17.49	17.43	13,905
October 14, 2025	17.32	17.34	17.34	17.38	17.28	8,539
October 13, 2025	17.45	17.41	17.41	17.45	17.4	26,553
October 10, 2025	17.61	17.34	17.34	17.61	17.34	80,986
October 09, 2025	17.59	17.57	17.57	17.65	17.57	7,425
October 08, 2025	17.56	17.66	17.66	17.66	17.56	16,169
October 07, 2025	17.54	17.54	17.54	17.57	17.52	5,463
October 06, 2025	17.59	17.57	17.57	17.6	17.5	1.13M
October 03, 2025	17.55	17.55	17.55	17.6	17.5	5,871
October 02, 2025	17.58	17.49	17.49	17.58	17.49	17,761
October 01, 2025	17.2	17.41	17.41	17.41	17.2	11,383
September 30, 2025	17.04	17.2	17.2	17.2	17.04	10,152
September 29, 2025	17.16	17.14	17.14	17.16	17.07	4,664
September 26, 2025	17	17.07	17.07	17.08	16.99	16,740
September 25, 2025	17.01	16.92	16.92	17.01	16.92	6,862
September 24, 2025	17.03	17.03	17.03	17.05	17.01	4,819
September 23, 2025	17.11	17.07	17.07	17.13	17.07	3,478
September 22, 2025	17.11	17.05	17.05	17.11	17.05	1,118
September 19, 2025	17.12	17.09	17.09	17.13	17.09	10
September 18, 2025	17.11	17.11	17.11	17.12	17.1	8,945
September 17, 2025	16.98	16.95	16.95	17	16.93	9,829
September 16, 2025	17.09	16.94	16.94	17.09	16.94	6,522
September 15, 2025	17.19	17.16	17.16	17.2	17.15	16,301
September 12, 2025	17.26	17.11	17.11	17.26	17.11	1,439

L&G MSCI Europe Climate Pathway UCITS ETF (RIEU.L) LSE