L&G UCITS ETF Plc - L&G Quality Equity Dividends ESG Exclusions Emerging Markets UCITS ETF (LON:LDEM)

London · Delayed Price · Currency is GBP · Price in USD

13.58

-0.11 (-0.79%)

Sep 23, 2026, 10:15 AM GMT

LON:LDEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	13.58	13.58	13.58	13.58	-	-0.79%	4
Sep 22, 2026	13.66	13.71	13.62	13.68	13.68	0.43%	14,672
Sep 21, 2026	13.74	13.74	13.59	13.63	13.63	0.81%	9,079
Sep 18, 2026	13.61	13.61	13.60	13.52	13.52	0.01%	5
Sep 17, 2026	13.51	13.51	13.51	13.51	13.51	-	9
Sep 16, 2026	13.51	13.51	13.51	13.51	13.51	0.48%	26
Sep 15, 2026	13.45	13.45	13.45	13.45	13.45	-0.27%	42
Sep 14, 2026	13.70	13.64	13.46	13.49	13.49	-1.19%	667
Sep 11, 2026	13.63	13.75	13.55	13.65	13.65	0.10%	7,781
Sep 10, 2026	13.68	13.87	13.68	13.64	13.64	-0.25%	168
Sep 9, 2026	14.13	14.03	13.87	13.87	13.67	-0.45%	151
Sep 8, 2026	13.97	14.04	13.97	13.94	13.73	0.14%	16
Sep 7, 2026	14.01	14.01	13.93	13.92	13.71	-0.76%	892
Sep 4, 2026	13.97	14.06	13.94	14.02	13.82	0.96%	501
Sep 3, 2026	13.86	13.88	13.82	13.89	13.68	0.22%	1,316
Sep 2, 2026	13.88	13.88	13.75	13.86	13.65	-0.09%	5,073
Sep 1, 2026	13.83	13.99	13.83	13.87	13.67	0.66%	443
Aug 28, 2026	13.78	13.78	13.78	13.78	13.58	-0.06%	21
Aug 27, 2026	13.68	13.68	13.68	13.79	13.58	0.12%	5
Aug 26, 2026	13.83	13.83	13.83	13.77	13.57	0.59%	1
Aug 25, 2026	13.70	13.77	13.69	13.69	13.49	0.57%	710
Aug 24, 2026	13.74	13.74	13.65	13.61	13.41	0.13%	4,710
Aug 21, 2026	13.58	13.59	13.57	13.59	13.39	0.61%	888
Aug 20, 2026	13.56	13.56	13.56	13.51	13.31	-0.17%	36
Aug 19, 2026	13.40	13.40	13.40	13.54	13.34	0.95%	30
Aug 18, 2026	13.48	13.59	13.48	13.41	13.21	-1.11%	822
Aug 17, 2026	13.55	13.63	13.24	13.56	13.36	0.56%	10,002
Aug 14, 2026	13.48	13.48	13.48	13.48	13.28	-0.42%	23
Aug 13, 2026	13.54	13.54	13.54	13.54	13.34	-0.11%	11
Aug 12, 2026	13.56	13.56	13.50	13.55	13.35	0.37%	205
Aug 11, 2026	13.50	13.50	13.50	13.50	13.30	-0.19%	64
Aug 10, 2026	13.62	13.65	13.62	13.53	13.33	-0.04%	268
Aug 7, 2026	13.53	13.53	13.53	13.53	13.33	0.08%	38
Aug 6, 2026	13.50	13.50	13.50	13.52	13.32	-0.07%	2,472
Aug 5, 2026	13.53	13.53	13.53	13.53	13.33	0.31%	84
Aug 4, 2026	13.45	13.45	13.44	13.49	13.29	1.44%	2,473
Aug 3, 2026	13.49	13.49	13.25	13.30	13.10	1.01%	4,963
Jul 31, 2026	13.17	13.27	13.17	13.17	12.97	-0.68%	49
Jul 30, 2026	13.29	13.29	12.90	13.26	13.06	2.19%	760
Jul 29, 2026	13.15	13.16	12.97	12.97	12.78	-1.56%	544
Jul 28, 2026	13.13	13.24	13.07	13.18	12.98	-0.12%	5,786
Jul 27, 2026	13.12	13.12	13.12	13.19	13.00	-0.57%	35
Jul 24, 2026	13.27	13.27	13.27	13.27	13.07	0.32%	6
Jul 23, 2026	13.23	13.23	13.23	13.23	13.03	-0.90%	9
Jul 22, 2026	13.24	13.36	13.21	13.35	13.15	1.01%	34
Jul 21, 2026	13.20	13.39	13.14	13.22	13.02	0.87%	1,423
Jul 20, 2026	13.06	13.10	12.92	13.10	12.91	0.48%	4,180
Jul 17, 2026	13.04	13.11	12.84	13.04	12.85	-0.96%	3,975
Jul 16, 2026	13.26	13.36	13.14	13.17	12.97	-1.19%	33
Jul 15, 2026	13.38	13.44	13.25	13.32	13.13	0.59%	10,018