L&G Global Quality Dividends UCITS ETF (LON:LDGG)
London · Delayed Price · Currency is GBP · Price in GBX 834.15
+2.15 (0.26%)
Last updated: Sep 22, 2026, 4:29 PM GMT
LON:LDGG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 836.99 | 836.10 | 832.10 | 834.15 | 834.15 | 0.26% | 57,372 |
| Sep 21, 2026 | 826.70 | 833.70 | 829.40 | 832.00 | 832.00 | 0.68% | 77,924 |
| Sep 18, 2026 | 833.00 | 835.30 | 823.90 | 826.40 | 826.40 | -1.20% | 93,487 |
| Sep 17, 2026 | 834.64 | 837.70 | 832.50 | 836.40 | 836.40 | 1.25% | 61,858 |
| Sep 16, 2026 | 829.50 | 832.50 | 825.80 | 826.10 | 826.10 | 0.27% | 180,672 |
| Sep 15, 2026 | 829.50 | 826.40 | 821.60 | 823.85 | 823.85 | -0.41% | 81,772 |
| Sep 14, 2026 | 830.70 | 833.10 | 826.60 | 827.25 | 827.25 | -0.31% | 139,942 |
| Sep 11, 2026 | 830.40 | 835.60 | 826.50 | 829.85 | 829.85 | 0.44% | 68,882 |
| Sep 10, 2026 | 834.60 | 845.00 | 826.40 | 826.20 | 826.20 | 0.39% | 82,358 |
| Sep 9, 2026 | 842.60 | 840.10 | 825.60 | 825.60 | 822.99 | -1.73% | 75,049 |
| Sep 8, 2026 | 843.80 | 849.48 | 835.50 | 840.10 | 837.45 | -0.97% | 107,624 |
| Sep 7, 2026 | 848.90 | 848.90 | 840.50 | 848.30 | 845.62 | 0.52% | 104,955 |
| Sep 4, 2026 | 844.20 | 846.80 | 836.30 | 843.90 | 841.24 | 0.11% | 59,083 |
| Sep 3, 2026 | 840.90 | 848.70 | 835.00 | 843.00 | 840.34 | 0.93% | 118,703 |
| Sep 2, 2026 | 834.50 | 839.50 | 825.80 | 835.20 | 832.56 | 0.76% | 69,446 |
| Sep 1, 2026 | 842.50 | 850.00 | 828.90 | 828.90 | 826.28 | -1.10% | 165,666 |
| Aug 28, 2026 | 840.30 | 842.10 | 832.30 | 838.10 | 835.45 | 0.51% | 29,206 |
| Aug 27, 2026 | 840.00 | 840.00 | 830.10 | 833.85 | 831.22 | -0.50% | 143,926 |
| Aug 26, 2026 | 835.80 | 840.60 | 832.50 | 838.00 | 835.35 | 0.64% | 49,289 |
| Aug 25, 2026 | 835.00 | 839.90 | 831.40 | 832.70 | 830.07 | 0.08% | 34,769 |
| Aug 24, 2026 | 835.90 | 836.70 | 829.50 | 832.00 | 829.37 | 0.16% | 110,357 |
| Aug 21, 2026 | 830.60 | 835.70 | 824.30 | 830.70 | 828.08 | 0.16% | 122,508 |
| Aug 20, 2026 | 832.80 | 832.80 | 823.60 | 829.35 | 826.73 | -0.44% | 62,879 |
| Aug 19, 2026 | 835.00 | 838.80 | 830.40 | 833.05 | 830.42 | -0.30% | 49,180 |
| Aug 18, 2026 | 839.10 | 843.80 | 834.40 | 835.55 | 832.91 | -0.43% | 158,024 |
| Aug 17, 2026 | 844.00 | 845.20 | 838.50 | 839.20 | 836.55 | -0.34% | 151,823 |
| Aug 14, 2026 | 843.90 | 848.30 | 840.50 | 842.05 | 839.39 | 0.77% | 134,077 |
| Aug 13, 2026 | 842.30 | 846.50 | 835.60 | 835.60 | 832.96 | -0.19% | 66,968 |
| Aug 12, 2026 | 841.00 | 850.00 | 837.50 | 839.80 | 834.54 | 0.11% | 107,085 |
| Aug 11, 2026 | 839.70 | 844.60 | 837.40 | 838.85 | 833.60 | -0.03% | 61,022 |
| Aug 10, 2026 | 842.00 | 845.62 | 836.50 | 839.10 | 833.85 | -0.50% | 174,153 |
| Aug 7, 2026 | 842.90 | 847.00 | 839.40 | 843.30 | 838.02 | 0.74% | 93,331 |
| Aug 6, 2026 | 845.60 | 850.00 | 837.10 | 837.10 | 831.86 | -0.42% | 34,662 |
| Aug 5, 2026 | 844.80 | 849.40 | 840.60 | 840.60 | 835.34 | 0.51% | 36,879 |
| Aug 4, 2026 | 840.00 | 840.90 | 831.00 | 836.30 | 831.07 | 0.62% | 64,597 |
| Aug 3, 2026 | 833.50 | 837.90 | 827.20 | 831.15 | 825.95 | 0.64% | 173,783 |
| Jul 31, 2026 | 831.90 | 836.20 | 825.70 | 825.85 | 820.68 | -0.35% | 67,393 |
| Jul 30, 2026 | 830.00 | 839.00 | 827.00 | 828.75 | 823.56 | -0.42% | 46,277 |
| Jul 29, 2026 | 842.50 | 842.50 | 830.50 | 832.25 | 827.04 | -0.51% | 62,958 |
| Jul 28, 2026 | 832.90 | 838.00 | 825.40 | 836.55 | 831.31 | 1.19% | 62,547 |
| Jul 27, 2026 | 837.90 | 840.40 | 815.50 | 826.70 | 821.53 | -0.51% | 68,338 |
| Jul 24, 2026 | 830.00 | 835.70 | 819.70 | 830.95 | 825.75 | 1.67% | 42,218 |
| Jul 23, 2026 | 826.20 | 833.10 | 817.30 | 817.30 | 812.18 | -0.47% | 33,997 |
| Jul 22, 2026 | 822.80 | 831.80 | 820.90 | 821.20 | 816.06 | -0.10% | 24,043 |
| Jul 21, 2026 | 822.50 | 825.60 | 812.30 | 822.05 | 816.90 | 1.28% | 15,876 |
| Jul 20, 2026 | 817.10 | 821.90 | 811.10 | 811.70 | 806.62 | -0.37% | 49,628 |
| Jul 17, 2026 | 816.60 | 822.40 | 812.20 | 814.70 | 809.60 | 0.01% | 128,063 |
| Jul 16, 2026 | 814.50 | 820.80 | 810.70 | 814.60 | 809.50 | 0.33% | 34,110 |
| Jul 15, 2026 | 822.10 | 827.00 | 814.50 | 814.50 | 806.80 | -1.07% | 70,204 |
| Jul 14, 2026 | 819.40 | 827.90 | 814.50 | 823.30 | 815.52 | 0.32% | 25,191 |