L&G Global Quality Dividends UCITS ETF (LON:GDAG)
London · Delayed Price · Currency is GBP · Price in GBX 845.00
+4.95 (0.59%)
Last updated: May 1, 2026, 9:29 AM GMT
LON:GDAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 849.40 | 849.40 | 845.00 | 841.00 | 841.00 | 0.11% | 2 |
| Apr 30, 2026 | 833.70 | 840.50 | 823.40 | 840.05 | 840.05 | 0.70% | 286 |
| Apr 29, 2026 | 839.80 | 840.70 | 835.00 | 834.25 | 834.25 | -0.56% | 238 |
| Apr 28, 2026 | 837.60 | 843.80 | 836.90 | 838.95 | 838.95 | 0.56% | 159 |
| Apr 27, 2026 | 836.90 | 836.90 | 835.50 | 834.25 | 834.25 | -0.25% | 648 |
| Apr 24, 2026 | 835.50 | 841.90 | 834.20 | 836.35 | 836.35 | -0.51% | 1,979 |
| Apr 23, 2026 | 838.70 | 839.80 | 838.00 | 840.65 | 840.65 | 0.14% | 18 |
| Apr 22, 2026 | 847.30 | 843.30 | 841.50 | 839.45 | 839.45 | -0.52% | 2,022 |
| Apr 21, 2026 | 848.40 | 851.30 | 846.80 | 843.80 | 843.80 | -0.60% | 1,197 |
| Apr 20, 2026 | 846.80 | 850.50 | 843.60 | 848.90 | 848.90 | -0.25% | 11,539 |
| Apr 17, 2026 | 842.13 | 844.40 | 844.00 | 851.05 | 851.05 | 1.19% | 5,835 |
| Apr 16, 2026 | 840.82 | 841.90 | 840.40 | 841.05 | 841.05 | 0.43% | 284 |
| Apr 15, 2026 | 841.10 | 841.10 | 838.01 | 837.45 | 837.45 | 0.51% | 1,916 |
| Apr 14, 2026 | 847.00 | 845.10 | 833.20 | 833.20 | 833.20 | -0.42% | 2,769 |
| Apr 13, 2026 | 842.60 | 842.60 | 827.50 | 836.70 | 836.70 | -0.51% | 494 |
| Apr 10, 2026 | 848.60 | 848.60 | 842.70 | 840.95 | 840.95 | 0.11% | 1,184 |
| Apr 9, 2026 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 0.10% | - |
| Apr 8, 2026 | 840.50 | 850.60 | 835.10 | 839.15 | 839.15 | 1.98% | 732 |
| Apr 7, 2026 | 832.50 | 832.40 | 826.40 | 822.85 | 822.85 | -0.22% | 4,754 |
| Apr 2, 2026 | 824.10 | 826.30 | 814.60 | 824.65 | 824.65 | -0.16% | 18,242 |
| Apr 1, 2026 | 834.70 | 834.70 | 827.47 | 825.95 | 825.95 | 1.68% | 465 |
| Mar 31, 2026 | 815.10 | 815.40 | 812.20 | 812.30 | 812.30 | 0.12% | 8,417 |
| Mar 30, 2026 | 807.00 | 810.30 | 795.50 | 811.30 | 811.30 | 1.11% | 10,571 |
| Mar 27, 2026 | 802.80 | 805.00 | 802.80 | 802.40 | 802.40 | -0.38% | 80 |
| Mar 26, 2026 | 806.30 | 808.70 | 806.30 | 805.45 | 805.45 | -0.48% | 138 |
| Mar 25, 2026 | 816.60 | 811.50 | 808.80 | 809.30 | 809.30 | 0.73% | 440 |
| Mar 24, 2026 | 797.10 | 805.10 | 797.10 | 803.40 | 803.40 | 0.77% | 1,894 |
| Mar 23, 2026 | 782.20 | 813.05 | 782.20 | 797.30 | 797.30 | -0.01% | 3,389 |
| Mar 20, 2026 | 801.80 | 812.90 | 798.60 | 797.40 | 797.40 | -0.56% | 449 |
| Mar 19, 2026 | 812.50 | 813.20 | 802.60 | 801.90 | 801.90 | -2.05% | 612 |
| Mar 18, 2026 | 818.40 | 827.50 | 818.40 | 818.70 | 818.70 | 0.69% | 1,530 |
| Mar 17, 2026 | 816.80 | 823.57 | 813.10 | 813.10 | 813.10 | -0.32% | 1,305 |
| Mar 16, 2026 | 822.70 | 822.70 | 807.40 | 815.70 | 815.70 | 0.20% | 2,549 |
| Mar 13, 2026 | 816.90 | 826.50 | 813.22 | 814.10 | 814.10 | 0.12% | 5,790 |
| Mar 12, 2026 | 819.70 | 821.30 | 811.00 | 813.10 | 813.10 | -0.36% | 1,052 |
| Mar 11, 2026 | 827.30 | 827.30 | 813.10 | 816.00 | 816.00 | -1.11% | 6,925 |
| Mar 10, 2026 | 824.00 | 827.60 | 822.20 | 825.20 | 825.20 | 1.71% | 24 |
| Mar 9, 2026 | 813.70 | 813.70 | 797.20 | 811.30 | 811.30 | -0.66% | 6,532 |
| Mar 6, 2026 | 831.20 | 837.40 | 814.70 | 816.70 | 816.70 | -1.53% | 4,581 |
| Mar 5, 2026 | 842.60 | 859.50 | 828.60 | 829.35 | 829.35 | -1.45% | 5,181 |
| Mar 4, 2026 | 840.08 | 840.41 | 840.08 | 841.55 | 841.55 | 1.00% | 1,307 |
| Mar 3, 2026 | 827.70 | 827.70 | 827.70 | 833.20 | 833.20 | -2.91% | 2,444 |
| Mar 2, 2026 | 858.60 | 858.60 | 858.60 | 858.20 | 858.20 | -1.00% | 581 |
| Feb 27, 2026 | 866.40 | 867.68 | 865.00 | 866.85 | 866.85 | 0.34% | 14,679 |
| Feb 26, 2026 | 862.30 | 862.30 | 861.33 | 863.90 | 863.90 | 0.40% | 2,380 |
| Feb 25, 2026 | 861.04 | 861.04 | 861.04 | 860.45 | 860.45 | 0.48% | 5 |
| Feb 24, 2026 | 855.10 | 856.60 | 855.10 | 856.35 | 856.35 | -0.09% | 9,861 |
| Feb 23, 2026 | 862.00 | 865.00 | 862.00 | 857.10 | 857.10 | -0.34% | 93 |
| Feb 20, 2026 | 860.90 | 861.30 | 860.90 | 860.05 | 860.05 | 0.34% | 888 |
| Feb 19, 2026 | 858.80 | 858.80 | 858.80 | 857.15 | 857.15 | 0.20% | 1,164 |