L&G Global Quality Dividends UCITS ETF (LON:LDGL)
London · Delayed Price · Currency is GBP · Price in USD 11.13
0.00 (-0.03%)
Last updated: Sep 22, 2026, 4:01 PM GMT
LON:LDGL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 11.20 | 11.20 | 11.11 | 11.13 | 11.13 | -0.03% | 3,628 |
| Sep 21, 2026 | 11.18 | 11.18 | 11.12 | 11.13 | 11.13 | 0.61% | 821 |
| Sep 18, 2026 | 11.21 | 11.21 | 11.05 | 11.06 | 11.06 | -1.00% | 2,800 |
| Sep 17, 2026 | 11.12 | 11.22 | 11.15 | 11.17 | 11.17 | 0.58% | 2,028 |
| Sep 16, 2026 | 11.22 | 11.22 | 11.11 | 11.11 | 11.11 | - | 394 |
| Sep 15, 2026 | 11.12 | 11.15 | 11.08 | 11.11 | 11.11 | -0.49% | 9,035 |
| Sep 14, 2026 | 11.24 | 11.24 | 11.16 | 11.16 | 11.16 | -0.45% | 635 |
| Sep 11, 2026 | 11.28 | 11.28 | 11.18 | 11.21 | 11.21 | 0.48% | 5,300 |
| Sep 10, 2026 | 11.32 | 11.44 | 11.16 | 11.16 | 11.16 | 0.12% | 3,153 |
| Sep 9, 2026 | 11.43 | 11.65 | 11.18 | 11.18 | 11.15 | -1.72% | 4,828 |
| Sep 8, 2026 | 11.42 | 11.42 | 11.33 | 11.38 | 11.34 | -0.29% | 26,065 |
| Sep 7, 2026 | 11.48 | 11.48 | 11.40 | 11.41 | 11.37 | -0.15% | 1,391 |
| Sep 4, 2026 | 11.47 | 11.47 | 11.38 | 11.43 | 11.39 | 0.16% | 11,430 |
| Sep 3, 2026 | 11.39 | 11.42 | 11.34 | 11.41 | 11.37 | 1.13% | 769 |
| Sep 2, 2026 | 11.28 | 11.50 | 11.19 | 11.28 | 11.25 | 0.02% | 1,985 |
| Sep 1, 2026 | 11.41 | 11.41 | 11.25 | 11.28 | 11.24 | -0.60% | 6,648 |
| Aug 31, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.31 | 0.57% | 9 |
| Aug 28, 2026 | 11.40 | 11.40 | 11.28 | 11.28 | 11.25 | -0.41% | 834 |
| Aug 27, 2026 | 11.45 | 11.45 | 11.31 | 11.33 | 11.29 | -0.35% | 6,656 |
| Aug 26, 2026 | 11.46 | 11.46 | 11.37 | 11.37 | 11.33 | -0.02% | 3,720 |
| Aug 25, 2026 | 11.45 | 11.45 | 11.33 | 11.37 | 11.34 | 0.37% | 8,408 |
| Aug 24, 2026 | 11.41 | 11.41 | 11.33 | 11.33 | 11.29 | - | 5,412 |
| Aug 21, 2026 | 11.39 | 11.42 | 11.35 | 11.33 | 11.29 | 0.25% | 2,432 |
| Aug 20, 2026 | 11.34 | 11.34 | 11.28 | 11.30 | 11.27 | 0.39% | 45,953 |
| Aug 19, 2026 | 11.35 | 11.38 | 11.26 | 11.26 | 11.22 | -0.20% | 7,439 |
| Aug 18, 2026 | 11.38 | 11.38 | 11.28 | 11.28 | 11.24 | -1.04% | 17,264 |
| Aug 17, 2026 | 11.40 | 11.43 | 11.39 | 11.40 | 11.36 | -0.07% | 6,761 |
| Aug 14, 2026 | 11.39 | 11.43 | 11.39 | 11.41 | 11.37 | 0.46% | 23,048 |
| Aug 13, 2026 | 11.36 | 11.38 | 11.36 | 11.35 | 11.32 | 0.90% | 18,970 |
| Aug 12, 2026 | 11.34 | 11.37 | 11.29 | 11.29 | 11.22 | -0.28% | 27,241 |
| Aug 11, 2026 | 11.34 | 11.36 | 11.32 | 11.32 | 11.25 | -0.11% | 11,310 |
| Aug 10, 2026 | 11.28 | 11.38 | 11.28 | 11.33 | 11.26 | -0.42% | 3,549 |
| Aug 7, 2026 | 11.40 | 11.40 | 11.30 | 11.38 | 11.31 | 0.42% | 3,602 |
| Aug 6, 2026 | 11.43 | 11.43 | 11.38 | 11.33 | 11.26 | 0.07% | 1,636 |
| Aug 5, 2026 | 11.43 | 11.43 | 11.35 | 11.32 | 11.25 | 1.14% | 3,248 |
| Aug 4, 2026 | 11.29 | 11.29 | 11.20 | 11.20 | 11.13 | 0.79% | 3,305 |
| Aug 3, 2026 | 11.22 | 11.23 | 11.11 | 11.11 | 11.04 | 0.51% | 39,621 |
| Jul 31, 2026 | 11.21 | 11.21 | 11.05 | 11.05 | 10.98 | -0.83% | 877 |
| Jul 30, 2026 | 11.08 | 11.17 | 11.08 | 11.14 | 11.07 | 1.42% | 4,110 |
| Jul 29, 2026 | 11.14 | 11.14 | 10.99 | 10.99 | 10.92 | -1.22% | 20,462 |
| Jul 28, 2026 | 11.10 | 11.11 | 11.02 | 11.12 | 11.05 | 0.43% | 8,142 |
| Jul 27, 2026 | 11.14 | 11.14 | 11.07 | 11.08 | 11.01 | -0.05% | 11,312 |
| Jul 24, 2026 | 11.03 | 11.05 | 11.01 | 11.08 | 11.01 | 1.92% | 17,335 |
| Jul 23, 2026 | 11.04 | 11.05 | 10.87 | 10.87 | 10.80 | -1.04% | 77,402 |
| Jul 22, 2026 | 11.02 | 11.07 | 10.99 | 10.99 | 10.92 | -0.05% | 1,238 |
| Jul 21, 2026 | 10.99 | 11.01 | 10.96 | 10.99 | 10.92 | 0.18% | 1,457 |
| Jul 20, 2026 | 11.01 | 11.05 | 10.96 | 10.97 | 10.90 | -0.53% | 6,646 |
| Jul 17, 2026 | 11.02 | 11.03 | 10.98 | 11.03 | 10.96 | -0.24% | 5,072 |
| Jul 16, 2026 | 10.99 | 11.05 | 10.98 | 11.06 | 10.99 | 0.47% | 4,106 |
| Jul 15, 2026 | 11.04 | 11.04 | 10.98 | 11.04 | 10.93 | -0.03% | 8,883 |