Shares Magazine
$22.96-0.22 (-0.95%)10 Jan 2025, 13:43
Legal & General Ucits Etf Public Limited Company Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 9, 2025 | $22.82 | $23.04 | $22.75 | $22.96 | 3,718 |
| Jan 8, 2025 | $23.18 | $23.18 | $22.82 | $22.91 | 2,900 |
| Jan 7, 2025 | $23.41 | $23.50 | $23.11 | $23.38 | 18,075 |
| Jan 6, 2025 | $23.14 | $23.48 | $22.88 | $23.61 | 17,757 |
| Jan 3, 2025 | $22.63 | $22.83 | $22.40 | $22.83 | 1,989 |
| Jan 2, 2025 | $22.82 | $22.93 | $22.64 | $22.68 | 1,506 |
| Dec 31, 2024 | $22.71 | $22.84 | $22.58 | $22.78 | 3,267 |
| Dec 30, 2024 | $22.73 | $23.17 | $22.48 | $22.59 | 263 |
| Dec 27, 2024 | $22.91 | $23.14 | $22.91 | $22.79 | 1,033 |
| Dec 24, 2024 | $22.85 | $22.89 | $22.77 | $22.78 | 973 |
| Dec 23, 2024 | $22.64 | $22.84 | $22.52 | $22.61 | 749 |
| Dec 20, 2024 | $22.26 | $22.61 | $22.05 | $22.61 | 12,447 |
| Dec 19, 2024 | $22.59 | $22.70 | $22.44 | $22.44 | 8,438 |
| Dec 18, 2024 | $23.20 | $23.30 | $23.02 | $23.34 | 5,411 |
| Dec 17, 2024 | $23.13 | $23.17 | $22.99 | $23.00 | 84,246 |
| Dec 16, 2024 | $23.18 | $23.28 | $22.99 | $23.10 | 46,388 |
| Dec 13, 2024 | $23.27 | $23.27 | $23.02 | $23.15 | 924 |
| Dec 12, 2024 | $23.34 | $23.36 | $23.22 | $23.29 | 13,821 |
| Dec 11, 2024 | $23.23 | $23.42 | $23.23 | $23.37 | 10,147 |
| Dec 10, 2024 | $23.34 | $23.55 | $23.30 | $23.39 | 68,256 |
| Dec 9, 2024 | $23.43 | $23.70 | $23.32 | $23.63 | 3,777 |
| Dec 6, 2024 | $23.20 | $23.43 | $23.20 | $23.31 | 29,299 |
| Dec 5, 2024 | $23.30 | $23.47 | $23.30 | $23.32 | 13,802 |
| Dec 4, 2024 | $23.21 | $23.38 | $23.13 | $23.39 | 6,915 |
| Dec 3, 2024 | $23.15 | $23.24 | $23.07 | $23.11 | 1,362 |
| Dec 2, 2024 | $23.35 | $23.35 | $23.02 | $23.06 | 67,511 |
| Nov 29, 2024 | $22.95 | $23.11 | $22.89 | $23.11 | 3,118 |
| Nov 28, 2024 | $22.68 | $22.91 | $22.55 | $22.91 | 19,818 |
| Nov 27, 2024 | $23.14 | $23.14 | $22.71 | $22.70 | 11,422 |
| Nov 26, 2024 | $23.18 | $23.25 | $23.09 | $23.11 | 6,850 |
| Nov 25, 2024 | $23.29 | $23.43 | $23.17 | $23.42 | 7,927 |
| Nov 22, 2024 | $22.64 | $23.14 | $22.64 | $22.96 | 5,189 |
| Nov 21, 2024 | $22.48 | $22.73 | $22.41 | $22.72 | 172,463 |
| Nov 20, 2024 | $22.60 | $22.78 | $22.38 | $22.36 | 4,801 |
| Nov 19, 2024 | $22.46 | $22.68 | $22.25 | $22.55 | 5,684 |
| Nov 18, 2024 | $22.25 | $22.36 | $22.22 | $22.34 | 3,969 |
| Nov 15, 2024 | $22.44 | $22.61 | $22.29 | $22.25 | 897 |
| Nov 14, 2024 | $23.05 | $23.09 | $22.68 | $22.71 | 11,352 |
| Nov 13, 2024 | $22.86 | $23.02 | $22.50 | $22.93 | 23,878 |
| Nov 12, 2024 | $23.30 | $23.30 | $22.98 | $22.98 | 5,498 |
| Nov 11, 2024 | $23.33 | $23.45 | $23.18 | $23.36 | 8,940 |
| Nov 8, 2024 | $23.22 | $23.68 | $23.18 | $23.14 | 4,797 |
| Nov 7, 2024 | $23.16 | $23.48 | $23.16 | $23.38 | 16,808 |
| Nov 6, 2024 | $22.87 | $23.12 | $22.82 | $23.08 | 31,676 |
| Nov 5, 2024 | $22.49 | $22.63 | $22.46 | $22.55 | 9,486 |
| Nov 4, 2024 | $22.46 | $22.71 | $22.11 | $22.54 | 1,319 |
| Nov 1, 2024 | $22.10 | $22.42 | $22.10 | $22.42 | 5,658 |
| Oct 31, 2024 | $22.45 | $22.51 | $22.16 | $22.13 | 9,777 |
| Oct 30, 2024 | $22.61 | $22.89 | $22.48 | $22.66 | 15,178 |
| Oct 29, 2024 | $22.49 | $22.63 | $22.46 | $22.53 | 3,561 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Clarkson PLC | 4,235.00 | 8.87 |
| Hunting PLC | 315.50 | 3.10 |
| Syncona Limited | 93.60 | 2.63 |
| Bodycote PLC | 643.00 | 2.55 |
| Molten Ventures PLC | 284.00 | 2.53 |
| BP PLC | 432.65 | 2.35 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Lancashire Holdings Limited | 614.00 | -5.39 |
| Cmc Markets PLC | 242.50 | -4.72 |
| Entain PLC | 619.20 | -4.56 |
| Alpha Group International PLC | 2,233.79 | -4.54 |
| Wizz Air Holdings PLC | 1,276.00 | -4.06 |
| Pennon Group PLC | 509.00 | -3.96 |