L&G Quality Equity Dividends ESG Exclusions Europe Ex-Uk UCITS ETF (LON:LDEG)
London · Delayed Price · Currency is GBP · Price in GBX 1,567.60
-6.80 (-0.43%)
Sep 23, 2026, 1:52 PM GMT
LON:LDEG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,583.80 | 1,584.40 | 1,567.40 | 1,569.20 | - | -0.33% | 10,112 |
| Sep 22, 2026 | 1,572.20 | 1,576.80 | 1,574.40 | 1,574.40 | 1,574.40 | -0.31% | 6,615 |
| Sep 21, 2026 | 1,575.20 | 1,581.80 | 1,568.40 | 1,579.30 | 1,579.30 | 0.89% | 17,700 |
| Sep 18, 2026 | 1,590.80 | 1,592.00 | 1,565.20 | 1,565.40 | 1,565.40 | -1.60% | 6,428 |
| Sep 17, 2026 | 1,573.40 | 1,591.20 | 1,573.40 | 1,590.90 | 1,590.90 | 1.18% | 18,736 |
| Sep 16, 2026 | 1,570.20 | 1,575.00 | 1,556.80 | 1,572.40 | 1,572.40 | 0.81% | 2,903 |
| Sep 15, 2026 | 1,552.60 | 1,560.40 | 1,560.40 | 1,559.80 | 1,559.80 | 0.12% | 6,163 |
| Sep 14, 2026 | 1,567.00 | 1,575.00 | 1,555.60 | 1,558.00 | 1,558.00 | -0.97% | 5,542 |
| Sep 11, 2026 | 1,570.40 | 1,577.80 | 1,565.00 | 1,573.30 | 1,573.30 | 0.27% | 2,249 |
| Sep 10, 2026 | 1,575.80 | 1,599.60 | 1,568.60 | 1,569.00 | 1,569.00 | 0.04% | 4,664 |
| Sep 9, 2026 | 1,597.20 | 1,593.20 | 1,579.00 | 1,580.50 | 1,568.41 | -1.08% | 16,285 |
| Sep 8, 2026 | 1,592.60 | 1,601.00 | 1,589.20 | 1,597.80 | 1,585.58 | 0.02% | 6,260 |
| Sep 7, 2026 | 1,599.20 | 1,606.40 | 1,591.40 | 1,597.50 | 1,585.28 | -0.28% | 3,120 |
| Sep 4, 2026 | 1,596.00 | 1,605.40 | 1,592.60 | 1,602.00 | 1,589.75 | 0.29% | 7,908 |
| Sep 3, 2026 | 1,594.60 | 1,600.80 | 1,586.80 | 1,597.30 | 1,585.08 | 0.88% | 7,306 |
| Sep 2, 2026 | 1,590.20 | 1,591.80 | 1,577.00 | 1,583.30 | 1,571.19 | -0.03% | 2,232 |
| Sep 1, 2026 | 1,593.80 | 1,594.60 | 1,577.20 | 1,583.70 | 1,571.59 | -0.30% | 9,082 |
| Aug 28, 2026 | 1,590.80 | 1,592.40 | 1,583.20 | 1,588.50 | 1,576.35 | 0.63% | 16,948 |
| Aug 27, 2026 | 1,585.80 | 1,596.20 | 1,576.20 | 1,578.60 | 1,566.53 | -0.68% | 16,620 |
| Aug 26, 2026 | 1,584.20 | 1,593.40 | 1,578.40 | 1,589.40 | 1,577.24 | 0.31% | 3,371 |
| Aug 25, 2026 | 1,583.00 | 1,589.60 | 1,578.60 | 1,584.50 | 1,572.38 | 0.41% | 6,077 |
| Aug 24, 2026 | 1,572.40 | 1,581.20 | 1,567.60 | 1,578.00 | 1,565.93 | 0.20% | 19,490 |
| Aug 21, 2026 | 1,573.40 | 1,580.00 | 1,566.00 | 1,574.90 | 1,562.85 | 0.40% | 4,392 |
| Aug 20, 2026 | 1,573.00 | 1,574.80 | 1,561.20 | 1,568.70 | 1,556.70 | -0.31% | 7,198 |
| Aug 19, 2026 | 1,578.40 | 1,583.40 | 1,571.20 | 1,573.50 | 1,561.47 | -0.01% | 2,177 |
| Aug 18, 2026 | 1,581.80 | 1,583.60 | 1,572.80 | 1,573.70 | 1,561.66 | -0.25% | 8,266 |
| Aug 17, 2026 | 1,585.40 | 1,588.40 | 1,577.60 | 1,577.60 | 1,565.53 | -0.24% | 7,465 |
| Aug 14, 2026 | 1,580.00 | 1,586.00 | 1,571.20 | 1,581.40 | 1,569.30 | 0.46% | 13,523 |
| Aug 13, 2026 | 1,581.00 | 1,586.80 | 1,570.80 | 1,574.20 | 1,562.16 | 0.10% | 2,196 |
| Aug 12, 2026 | 1,573.80 | 1,583.40 | 1,568.60 | 1,572.60 | 1,560.57 | -0.10% | 2,213 |
| Aug 11, 2026 | 1,576.40 | 1,579.00 | 1,571.00 | 1,574.10 | 1,562.06 | 0.06% | 8,722 |
| Aug 10, 2026 | 1,585.80 | 1,586.60 | 1,571.60 | 1,573.20 | 1,561.17 | -0.49% | 3,101 |
| Aug 7, 2026 | 1,581.00 | 1,591.60 | 1,574.40 | 1,581.00 | 1,568.91 | -0.20% | 3,591 |
| Aug 6, 2026 | 1,583.80 | 1,593.80 | 1,581.80 | 1,584.10 | 1,571.98 | 0.22% | 2,641 |
| Aug 5, 2026 | 1,581.20 | 1,590.80 | 1,578.20 | 1,580.70 | 1,568.61 | 0.25% | 4,874 |
| Aug 4, 2026 | 1,575.60 | 1,583.00 | 1,568.60 | 1,576.80 | 1,564.74 | 0.27% | 4,337 |
| Aug 3, 2026 | 1,576.00 | 1,577.20 | 1,556.80 | 1,572.60 | 1,560.57 | 0.87% | 7,045 |
| Jul 31, 2026 | 1,574.60 | 1,574.60 | 1,552.00 | 1,559.00 | 1,547.08 | -0.10% | 3,883 |
| Jul 30, 2026 | 1,566.60 | 1,570.60 | 1,544.80 | 1,560.60 | 1,548.66 | 0.92% | 2,422 |
| Jul 29, 2026 | 1,554.20 | 1,562.40 | 1,541.60 | 1,546.40 | 1,534.57 | -0.27% | 44,721 |
| Jul 28, 2026 | 1,549.00 | 1,556.60 | 1,541.40 | 1,550.60 | 1,538.74 | 0.20% | 4,252 |
| Jul 27, 2026 | 1,547.20 | 1,559.60 | 1,544.40 | 1,547.50 | 1,535.66 | 0.29% | 3,730 |
| Jul 24, 2026 | 1,539.00 | 1,547.80 | 1,526.20 | 1,543.10 | 1,531.30 | 0.57% | 5,731 |
| Jul 23, 2026 | 1,543.80 | 1,550.40 | 1,527.00 | 1,534.30 | 1,522.56 | -0.68% | 10,029 |
| Jul 22, 2026 | 1,522.80 | 1,551.20 | 1,522.80 | 1,544.80 | 1,532.98 | 1.00% | 8,671 |
| Jul 21, 2026 | 1,523.40 | 1,530.80 | 1,512.00 | 1,529.50 | 1,517.80 | 0.64% | 2,349 |
| Jul 20, 2026 | 1,523.60 | 1,525.40 | 1,510.40 | 1,519.80 | 1,508.18 | -0.08% | 3,010 |
| Jul 17, 2026 | 1,520.60 | 1,523.20 | 1,503.80 | 1,521.00 | 1,509.37 | 0.30% | 2,497 |
| Jul 16, 2026 | 1,506.00 | 1,520.80 | 1,503.60 | 1,516.40 | 1,504.80 | 0.13% | 8,316 |
| Jul 15, 2026 | 1,519.40 | 1,527.20 | 1,513.60 | 1,514.40 | 1,502.82 | -0.90% | 3,213 |