WisdomTree Eurozone Quality Dividend Growth UCITS ETF (LON:EGRP)
London · Delayed Price · Currency is GBP · Price in GBX 1,918.90
+9.60 (0.50%)
Sep 22, 2026, 5:15 PM GMT
LON:EGRP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,914.60 | 1,926.20 | 1,914.60 | 1,918.90 | 1,918.90 | 0.50% | 3 |
| Sep 21, 2026 | 1,905.40 | 1,906.80 | 1,905.40 | 1,909.30 | 1,909.30 | 1.53% | 3 |
| Sep 18, 2026 | 1,887.60 | 1,887.60 | 1,887.60 | 1,880.50 | 1,880.50 | -1.61% | 1 |
| Sep 17, 2026 | 1,909.40 | 1,906.60 | 1,906.60 | 1,911.30 | 1,911.30 | 0.80% | 13 |
| Sep 16, 2026 | 1,898.20 | 1,898.20 | 1,898.20 | 1,896.10 | 1,896.10 | 1.01% | - |
| Sep 15, 2026 | 1,882.00 | 1,882.00 | 1,870.40 | 1,877.20 | 1,877.20 | -0.49% | 1 |
| Sep 14, 2026 | 1,887.00 | 1,891.40 | 1,880.80 | 1,886.40 | 1,886.40 | -1.86% | 4 |
| Sep 11, 2026 | 1,920.40 | 1,920.40 | 1,919.00 | 1,922.20 | 1,922.20 | 0.59% | 1 |
| Sep 10, 2026 | 1,910.60 | 1,919.40 | 1,909.60 | 1,910.90 | 1,910.90 | -0.38% | 2 |
| Sep 9, 2026 | 1,939.60 | 1,947.60 | 1,915.40 | 1,918.20 | 1,918.20 | -1.76% | 48 |
| Sep 8, 2026 | 1,958.20 | 1,958.20 | 1,952.80 | 1,952.60 | 1,952.60 | 0.04% | 111 |
| Sep 7, 2026 | 1,949.60 | 1,962.20 | 1,948.60 | 1,951.90 | 1,951.90 | 0.13% | 187 |
| Sep 4, 2026 | 1,937.60 | 1,953.20 | 1,937.60 | 1,949.30 | 1,949.30 | 0.72% | 43 |
| Sep 3, 2026 | 1,931.80 | 1,931.80 | 1,931.80 | 1,935.30 | 1,935.30 | 0.44% | 8 |
| Sep 2, 2026 | 1,924.00 | 1,921.60 | 1,921.60 | 1,926.90 | 1,926.90 | 0.07% | 219 |
| Sep 1, 2026 | 1,949.80 | 1,949.80 | 1,949.80 | 1,925.50 | 1,925.50 | -1.71% | 1,013 |
| Aug 28, 2026 | 1,961.40 | 1,961.40 | 1,961.40 | 1,958.90 | 1,958.90 | 0.71% | 13 |
| Aug 27, 2026 | 1,978.20 | 1,978.20 | 1,978.20 | 1,945.10 | 1,945.10 | -0.43% | 2 |
| Aug 26, 2026 | 1,964.60 | 1,964.60 | 1,961.20 | 1,953.50 | 1,953.50 | 0.30% | 1 |
| Aug 25, 2026 | 1,947.70 | 1,947.70 | 1,947.70 | 1,947.70 | 1,947.70 | 0.31% | - |
| Aug 24, 2026 | 1,950.60 | 1,950.60 | 1,935.20 | 1,941.70 | 1,941.70 | 0.19% | 18 |
| Aug 21, 2026 | 1,938.80 | 1,938.80 | 1,938.80 | 1,938.00 | 1,938.00 | 0.58% | 1 |
| Aug 20, 2026 | 1,937.60 | 1,937.60 | 1,924.60 | 1,926.80 | 1,926.80 | -0.48% | 143 |
| Aug 19, 2026 | 1,940.60 | 1,944.80 | 1,943.80 | 1,936.00 | 1,936.00 | -0.05% | 4 |
| Aug 18, 2026 | 1,944.80 | 1,944.80 | 1,944.80 | 1,937.00 | 1,937.00 | -1.13% | 8 |
| Aug 17, 2026 | 1,972.40 | 1,972.40 | 1,972.40 | 1,959.10 | 1,959.10 | -0.22% | - |
| Aug 14, 2026 | 1,963.40 | 1,963.40 | 1,963.40 | 1,963.40 | 1,963.40 | -0.07% | - |
| Aug 13, 2026 | 1,972.20 | 1,972.20 | 1,972.20 | 1,964.70 | 1,964.70 | 0.12% | 216 |
| Aug 12, 2026 | 1,968.20 | 1,968.20 | 1,968.20 | 1,962.30 | 1,962.30 | -0.53% | 1 |
| Aug 11, 2026 | 1,976.60 | 1,983.00 | 1,976.60 | 1,972.70 | 1,972.70 | 0.45% | 9 |
| Aug 10, 2026 | 1,965.20 | 1,965.20 | 1,965.20 | 1,963.80 | 1,963.80 | -0.37% | 2 |
| Aug 7, 2026 | 1,986.20 | 1,986.20 | 1,971.80 | 1,971.10 | 1,971.10 | -0.05% | 155 |
| Aug 6, 2026 | 1,976.40 | 1,978.80 | 1,970.00 | 1,972.10 | 1,972.10 | 0.93% | 21 |
| Aug 5, 2026 | 1,950.20 | 1,960.00 | 1,950.20 | 1,953.90 | 1,953.90 | -0.05% | 51 |
| Aug 4, 2026 | 1,951.80 | 1,956.20 | 1,936.40 | 1,954.90 | 1,954.90 | 0.74% | 21 |
| Aug 3, 2026 | 1,944.20 | 1,944.20 | 1,926.80 | 1,940.50 | 1,940.50 | 1.61% | 1 |
| Jul 31, 2026 | 1,941.60 | 1,941.60 | 1,932.60 | 1,909.70 | 1,909.70 | -0.37% | 102 |
| Jul 30, 2026 | 1,917.60 | 1,921.60 | 1,916.00 | 1,916.80 | 1,916.80 | 1.83% | 4 |
| Jul 29, 2026 | 1,882.30 | 1,882.30 | 1,882.30 | 1,882.30 | 1,882.30 | -0.71% | - |
| Jul 28, 2026 | 1,885.60 | 1,891.60 | 1,885.60 | 1,895.70 | 1,895.70 | 0.39% | 23 |
| Jul 27, 2026 | 1,908.20 | 1,914.40 | 1,889.40 | 1,888.40 | 1,888.40 | 0.33% | 292 |
| Jul 24, 2026 | 1,875.60 | 1,875.60 | 1,875.60 | 1,882.10 | 1,882.10 | 1.04% | 1 |
| Jul 23, 2026 | 1,871.20 | 1,871.20 | 1,871.00 | 1,862.80 | 1,862.80 | -1.50% | 1 |
| Jul 22, 2026 | 1,880.29 | 1,880.29 | 1,880.29 | 1,891.10 | 1,891.10 | 0.47% | 3 |
| Jul 21, 2026 | 1,873.00 | 1,873.00 | 1,866.20 | 1,882.30 | 1,882.30 | 1.30% | 9 |
| Jul 20, 2026 | 1,863.00 | 1,863.00 | 1,852.00 | 1,858.10 | 1,858.10 | -0.03% | 4 |
| Jul 17, 2026 | 1,862.00 | 1,862.20 | 1,854.80 | 1,858.70 | 1,858.70 | -0.80% | 5 |
| Jul 16, 2026 | 1,859.80 | 1,859.80 | 1,857.00 | 1,873.60 | 1,873.60 | 0.11% | 1 |
| Jul 15, 2026 | 1,871.60 | 1,871.60 | 1,871.60 | 1,871.60 | 1,871.60 | -0.70% | - |
| Jul 14, 2026 | 1,864.00 | 1,881.80 | 1,864.00 | 1,884.70 | 1,884.70 | 0.39% | 1,077 |