L&G Digital Payments UCITS ETF (LON:DPAY)
London · Delayed Price · Currency is GBP · Price in USD 7.30
-0.01 (-0.17%)
Sep 22, 2026, 5:15 PM GMT
LON:DPAY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.17% | - |
| Sep 21, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 0.08% | - |
| Sep 18, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.18% | - |
| Sep 17, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -1.03% | - |
| Sep 16, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - | - |
| Sep 15, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -0.94% | - |
| Sep 14, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 0.57% | - |
| Sep 11, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.77% | - |
| Sep 10, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 0.23% | - |
| Sep 9, 2026 | 7.52 | 7.53 | 7.40 | 7.42 | 7.42 | -1.60% | 37,792 |
| Sep 8, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -1.75% | - |
| Sep 7, 2026 | 7.77 | 7.77 | 7.77 | 7.68 | 7.68 | -0.94% | 7 |
| Sep 4, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.47% | - |
| Sep 3, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 1.05% | - |
| Sep 2, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 1.12% | - |
| Sep 1, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -2.77% | - |
| Aug 28, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -0.08% | - |
| Aug 27, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.84 | 0.69% | - |
| Aug 26, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -0.28% | - |
| Aug 25, 2026 | 7.84 | 7.88 | 7.82 | 7.81 | 7.81 | -0.40% | 12,747 |
| Aug 24, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.84 | 1.33% | - |
| Aug 21, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0.66% | - |
| Aug 20, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 0.17% | - |
| Aug 19, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 0.77% | - |
| Aug 18, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -0.40% | - |
| Aug 17, 2026 | 7.67 | 7.67 | 7.67 | 7.65 | 7.65 | -2.22% | 2,697 |
| Aug 14, 2026 | 7.87 | 7.87 | 7.87 | 7.82 | 7.82 | 1.33% | 38 |
| Aug 13, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 2.52% | - |
| Aug 12, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -1.35% | - |
| Aug 11, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 0.24% | - |
| Aug 10, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -1.15% | - |
| Aug 7, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.96% | - |
| Aug 6, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -1.07% | - |
| Aug 5, 2026 | 7.87 | 7.87 | 7.87 | 7.86 | 7.86 | 0.31% | 25,045 |
| Aug 4, 2026 | 7.80 | 7.80 | 7.76 | 7.84 | 7.84 | 1.34% | 2,505 |
| Aug 3, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.73 | 2.23% | - |
| Jul 31, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -0.68% | - |
| Jul 30, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -1.70% | - |
| Jul 29, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.21% | 28,042 |
| Jul 28, 2026 | 7.53 | 7.56 | 7.53 | 7.73 | 7.73 | 2.23% | 30,847 |
| Jul 27, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 2.30% | - |
| Jul 24, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 1.90% | - |
| Jul 23, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -2.88% | - |
| Jul 22, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -1.37% | - |
| Jul 21, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -0.76% | - |
| Jul 20, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 0.81% | - |
| Jul 17, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -1.90% | 363 |
| Jul 16, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 0.08% | - |
| Jul 15, 2026 | 7.58 | 7.58 | 7.58 | 7.71 | 7.71 | 2.99% | 2 |
| Jul 14, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -1.00% | - |