L&G Digital Payments UCITS ETF (LON:DPAY)
London · Delayed Price · Currency is GBP · Price in USD 7.88
+0.15 (1.94%)
Aug 6, 2025, 4:35 PM BST
LON:DPAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 7.85 | 7.88 | 7.85 | 7.88 | 7.88 | 1.94% | 3,114 |
| Aug 5, 2025 | 7.81 | 7.85 | 7.73 | 7.73 | 7.73 | -0.77% | 38,871 |
| Aug 4, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 0.91% | - |
| Aug 1, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -3.74% | - |
| Jul 31, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -0.99% | - |
| Jul 30, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.61% | - |
| Jul 29, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.93% | - |
| Jul 28, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - | - |
| Jul 25, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 0.36% | - |
| Jul 24, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0.49% | - |
| Jul 23, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -0.12% | 38,385 |
| Jul 22, 2025 | 8.19 | 8.25 | 8.19 | 8.25 | 8.25 | -0.12% | 42,224 |
| Jul 21, 2025 | 8.24 | 8.26 | 8.24 | 8.26 | 8.26 | 0.36% | 2 |
| Jul 18, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - | - |
| Jul 17, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 1.23% | - |
| Jul 16, 2025 | 8.27 | 8.27 | 8.13 | 8.13 | 8.13 | -0.61% | 45,129 |
| Jul 15, 2025 | 8.21 | 8.23 | 8.18 | 8.18 | 8.18 | -0.85% | 9,225 |
| Jul 14, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.32% | - |
| Jul 11, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -1.76% | - |
| Jul 10, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 0.35% | - |
| Jul 9, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -0.24% | - |
| Jul 8, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.70% | - |
| Jul 7, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 0.59% | - |
| Jul 4, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -0.70% | - |
| Jul 3, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 1.06% | - |
| Jul 2, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0.12% | - |
| Jul 1, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 0.59% | - |
| Jun 30, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0.12% | - |
| Jun 27, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -0.12% | - |
| Jun 26, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0.48% | - |
| Jun 25, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -1.06% | - |
| Jun 24, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 3.80% | - |
| Jun 23, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 1.37% | - |
| Jun 20, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 2.55% | - |
| Jun 19, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -2.61% | - |
| Jun 18, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0.37% | - |
| Jun 17, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -0.62% | - |
| Jun 16, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 1.64% | - |
| Jun 13, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -2.21% | - |
| Jun 12, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -1.45% | - |
| Jun 11, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.73% | - |
| Jun 10, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 1.74% | - |
| Jun 9, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.26% | - |
| Jun 6, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.50% | - |
| Jun 5, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 1.52% | - |
| Jun 4, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 0.64% | - |
| Jun 3, 2025 | 7.77 | 7.82 | 7.76 | 7.82 | 7.82 | 1.16% | 45,654 |
| Jun 2, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - | - |
| May 30, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -0.26% | - |
| May 29, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.91% | - |