L&G Digital Payments UCITS ETF (LON:DPAG)
London · Delayed Price · Currency is GBP · Price in GBX 547.40
+0.10 (0.02%)
Sep 23, 2026, 2:05 PM GMT
LON:DPAG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 551.30 | 551.30 | 551.30 | 551.30 | - | 0.73% | 1 |
| Sep 22, 2026 | 547.30 | 547.30 | 547.30 | 547.30 | 547.30 | 0.08% | - |
| Sep 21, 2026 | 547.30 | 547.30 | 547.30 | 546.85 | 546.85 | 0.09% | 1 |
| Sep 18, 2026 | 548.57 | 549.50 | 549.50 | 546.35 | 546.35 | -1.33% | 359 |
| Sep 17, 2026 | 553.70 | 553.70 | 553.70 | 553.70 | 553.70 | -0.05% | - |
| Sep 16, 2026 | 551.40 | 551.40 | 551.40 | 553.95 | 553.95 | - | 72 |
| Sep 15, 2026 | 557.80 | 557.80 | 555.83 | 553.95 | 553.95 | -0.98% | 14,001 |
| Sep 14, 2026 | 553.66 | 558.70 | 553.66 | 559.45 | 559.45 | 0.88% | 650 |
| Sep 11, 2026 | 550.00 | 553.70 | 549.50 | 554.55 | 554.55 | 0.82% | 17,049 |
| Sep 10, 2026 | 546.20 | 548.23 | 546.20 | 550.05 | 550.05 | 0.36% | 5,140 |
| Sep 9, 2026 | 557.30 | 557.30 | 557.30 | 548.10 | 548.10 | -1.62% | 1 |
| Sep 8, 2026 | 564.70 | 569.20 | 556.90 | 557.15 | 557.15 | -1.72% | 8 |
| Sep 7, 2026 | 566.30 | 569.30 | 566.30 | 566.90 | 566.90 | -1.13% | 30 |
| Sep 4, 2026 | 576.10 | 576.10 | 571.50 | 573.40 | 573.40 | -0.36% | 22 |
| Sep 3, 2026 | 577.20 | 581.50 | 577.20 | 575.45 | 575.45 | 0.81% | 16 |
| Sep 2, 2026 | 565.40 | 565.40 | 565.40 | 570.80 | 570.80 | 1.28% | 34 |
| Sep 1, 2026 | 567.80 | 567.80 | 567.80 | 563.60 | 563.60 | -2.56% | 1 |
| Aug 28, 2026 | 574.00 | 578.00 | 574.00 | 578.40 | 578.40 | 0.14% | 4 |
| Aug 27, 2026 | 576.60 | 578.20 | 576.60 | 577.60 | 577.60 | 0.76% | 4 |
| Aug 26, 2026 | 573.25 | 573.25 | 573.25 | 573.25 | 573.25 | 0.03% | - |
| Aug 25, 2026 | 572.60 | 574.60 | 572.10 | 573.05 | 573.05 | -0.35% | 5 |
| Aug 24, 2026 | 571.60 | 571.60 | 571.00 | 575.05 | 575.05 | 1.21% | 878 |
| Aug 21, 2026 | 562.46 | 566.50 | 562.46 | 568.20 | 568.20 | 0.79% | 14,010 |
| Aug 20, 2026 | 560.90 | 563.00 | 563.00 | 563.75 | 563.75 | -0.11% | 1 |
| Aug 19, 2026 | 559.01 | 563.20 | 559.01 | 564.35 | 564.35 | 0.27% | 72 |
| Aug 18, 2026 | 562.85 | 562.85 | 562.85 | 562.85 | 562.85 | -0.29% | - |
| Aug 17, 2026 | 565.20 | 565.20 | 565.20 | 564.50 | 564.50 | -1.83% | 1 |
| Aug 14, 2026 | 577.59 | 575.00 | 575.00 | 575.00 | 575.00 | 0.52% | 4,311 |
| Aug 13, 2026 | 571.10 | 574.60 | 571.10 | 572.00 | 572.00 | 2.62% | 1,402 |
| Aug 12, 2026 | 559.00 | 559.00 | 558.20 | 557.40 | 557.40 | -1.35% | 2,165 |
| Aug 11, 2026 | 564.20 | 567.00 | 564.20 | 565.00 | 565.00 | 0.30% | 2 |
| Aug 10, 2026 | 570.24 | 570.24 | 570.24 | 563.30 | 563.30 | -1.35% | 876 |
| Aug 7, 2026 | 573.30 | 573.30 | 573.30 | 571.00 | 571.00 | -1.26% | 151 |
| Aug 6, 2026 | 576.20 | 579.40 | 573.60 | 578.30 | 578.30 | -0.93% | 1,973 |
| Aug 5, 2026 | 590.60 | 590.60 | 590.60 | 583.70 | 583.70 | 0.15% | 2 |
| Aug 4, 2026 | 579.20 | 583.20 | 579.20 | 582.80 | 582.80 | 1.06% | 38 |
| Aug 3, 2026 | 570.37 | 576.50 | 570.37 | 576.70 | 576.70 | 2.59% | 110 |
| Jul 31, 2026 | 568.60 | 568.60 | 564.40 | 562.15 | 562.15 | -0.78% | 12 |
| Jul 30, 2026 | 569.70 | 569.70 | 569.70 | 566.55 | 566.55 | -2.88% | 2 |
| Jul 29, 2026 | 583.35 | 583.35 | 583.35 | 583.35 | 583.35 | 0.28% | - |
| Jul 28, 2026 | 569.76 | 569.76 | 569.76 | 581.75 | 581.75 | 2.34% | 1 |
| Jul 27, 2026 | 565.30 | 567.40 | 564.20 | 568.45 | 568.45 | 2.59% | 1,243 |
| Jul 24, 2026 | 547.59 | 548.70 | 547.59 | 554.10 | 554.10 | 1.68% | 1,112 |
| Jul 23, 2026 | 548.40 | 548.40 | 546.10 | 544.95 | 544.95 | -2.41% | 2,108 |
| Jul 22, 2026 | 562.50 | 564.50 | 562.50 | 558.40 | 558.40 | -1.40% | 28 |
| Jul 21, 2026 | 567.10 | 567.10 | 567.10 | 566.35 | 566.35 | -0.43% | 2 |
| Jul 20, 2026 | 563.20 | 564.48 | 563.20 | 568.80 | 568.80 | 1.07% | 21,255 |
| Jul 17, 2026 | 566.80 | 566.80 | 566.80 | 562.80 | 562.80 | -1.69% | 38 |
| Jul 16, 2026 | 572.50 | 572.50 | 572.50 | 572.50 | 572.50 | 0.14% | - |
| Jul 15, 2026 | 567.33 | 567.33 | 567.33 | 571.70 | 571.70 | 2.31% | 44 |