L&G UCITS ETF Plc - L&G Quality Equity Dividends ESG Exclusions Emerging Markets UCITS ETF (LON:LDME)
London · Delayed Price · Currency is GBP · Price in GBX 1,020.40
-3.70 (-0.36%)
Sep 23, 2026, 10:17 AM GMT
LON:LDME Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,026.75 | 1,029.00 | 1,018.70 | 1,020.40 | - | -0.36% | 542 |
| Sep 22, 2026 | 1,026.60 | 1,025.40 | 1,019.00 | 1,024.10 | 1,024.10 | 0.30% | 2,461 |
| Sep 21, 2026 | 1,015.00 | 1,023.60 | 1,015.00 | 1,021.00 | 1,021.00 | 0.83% | 5,433 |
| Sep 18, 2026 | 1,026.40 | 1,020.20 | 1,016.80 | 1,012.60 | 1,012.60 | -0.01% | 68 |
| Sep 17, 2026 | 1,013.00 | 1,014.20 | 1,009.80 | 1,012.70 | 1,012.70 | 0.80% | 1,269 |
| Sep 16, 2026 | 1,010.00 | 1,012.40 | 1,004.80 | 1,004.70 | 1,004.70 | 0.77% | 1,398 |
| Sep 15, 2026 | 994.00 | 1,000.00 | 994.00 | 997.05 | 997.05 | -0.29% | 12,951 |
| Sep 14, 2026 | 1,014.20 | 1,014.20 | 997.40 | 999.90 | 999.90 | -0.85% | 15,933 |
| Sep 11, 2026 | 1,007.60 | 1,016.60 | 1,002.60 | 1,008.50 | 1,008.50 | 0.12% | 7,241 |
| Sep 10, 2026 | 1,021.80 | 1,021.80 | 1,005.40 | 1,007.30 | 1,007.30 | -0.50% | 247 |
| Sep 9, 2026 | 1,040.40 | 1,041.20 | 1,024.60 | 1,027.50 | 1,012.40 | 0.36% | 12,093 |
| Sep 8, 2026 | 1,023.40 | 1,032.20 | 1,022.20 | 1,023.80 | 1,008.75 | -0.35% | 111 |
| Sep 7, 2026 | 1,040.60 | 1,040.60 | 1,022.80 | 1,027.40 | 1,012.30 | -0.86% | 4,807 |
| Sep 4, 2026 | 1,033.20 | 1,038.40 | 1,021.20 | 1,036.30 | 1,021.07 | 0.99% | 9,933 |
| Sep 3, 2026 | 1,020.00 | 1,032.20 | 1,020.00 | 1,026.10 | 1,011.02 | 0.04% | 178 |
| Sep 2, 2026 | 1,028.20 | 1,028.20 | 1,016.00 | 1,025.70 | 1,010.62 | 0.11% | 25 |
| Sep 1, 2026 | 1,028.00 | 1,032.40 | 1,014.60 | 1,024.60 | 1,009.54 | 0.92% | 343 |
| Aug 28, 2026 | 1,012.40 | 1,025.40 | 1,011.20 | 1,015.30 | 1,000.37 | 0.07% | 279 |
| Aug 27, 2026 | 1,011.20 | 1,023.20 | 1,008.00 | 1,014.60 | 999.68 | 0.17% | 1,383 |
| Aug 26, 2026 | 1,020.00 | 1,020.00 | 1,005.60 | 1,012.90 | 998.01 | 1.00% | 27 |
| Aug 25, 2026 | 1,005.40 | 1,007.60 | 997.90 | 1,002.90 | 988.16 | 0.51% | 35 |
| Aug 24, 2026 | 1,000.40 | 1,002.60 | 990.80 | 997.80 | 983.13 | 0.01% | 11,276 |
| Aug 21, 2026 | 1,001.00 | 1,002.40 | 991.20 | 997.70 | 983.03 | 1.06% | 1,303 |
| Aug 20, 2026 | 993.50 | 999.30 | 985.60 | 987.20 | 972.69 | -0.37% | 476 |
| Aug 19, 2026 | 988.30 | 999.50 | 987.90 | 990.90 | 976.33 | 0.09% | 309 |
| Aug 18, 2026 | 997.50 | 1,001.40 | 985.60 | 990.00 | 975.45 | -0.68% | 107 |
| Aug 17, 2026 | 999.00 | 1,004.80 | 993.30 | 996.80 | 982.15 | 0.10% | 11,082 |
| Aug 14, 2026 | 998.90 | 1,006.20 | 996.10 | 995.85 | 981.21 | -0.69% | 33 |
| Aug 13, 2026 | 995.10 | 1,008.20 | 994.90 | 1,002.75 | 988.01 | 0.35% | 97 |
| Aug 12, 2026 | 1,003.80 | 1,006.60 | 999.10 | 999.30 | 984.61 | -0.19% | 2,890 |
| Aug 11, 2026 | 1,002.20 | 1,007.00 | 1,002.00 | 1,001.25 | 986.53 | 0.17% | 199 |
| Aug 10, 2026 | 1,000.40 | 1,010.00 | 998.70 | 999.60 | 984.91 | -0.21% | 542 |
| Aug 7, 2026 | 1,003.20 | 1,008.40 | 995.00 | 1,001.70 | 986.97 | -0.42% | 3,369 |
| Aug 6, 2026 | 1,002.80 | 1,011.60 | 998.00 | 1,005.90 | 991.11 | 0.13% | 114 |
| Aug 5, 2026 | 1,011.00 | 1,013.00 | 1,004.20 | 1,004.60 | 989.83 | 0.26% | 183 |
| Aug 4, 2026 | 1,003.00 | 1,011.60 | 989.00 | 1,001.95 | 987.22 | -0.18% | 21,964 |
| Aug 3, 2026 | 989.20 | 1,003.80 | 984.70 | 1,003.80 | 989.04 | 2.08% | 10,102 |
| Jul 31, 2026 | 993.00 | 996.70 | 979.70 | 983.30 | 968.85 | -0.38% | 660 |
| Jul 30, 2026 | 984.90 | 987.30 | 979.60 | 987.05 | 972.54 | 0.68% | 11,816 |
| Jul 29, 2026 | 990.90 | 994.60 | 979.20 | 980.35 | 965.94 | -1.05% | 421 |
| Jul 28, 2026 | 990.50 | 994.90 | 987.00 | 990.80 | 976.23 | -0.16% | 549 |
| Jul 27, 2026 | 998.00 | 1,002.80 | 983.60 | 992.35 | 977.76 | 0.01% | 276 |
| Jul 24, 2026 | 987.30 | 998.90 | 958.60 | 992.25 | 977.66 | -0.06% | 304 |
| Jul 23, 2026 | 1,009.40 | 1,009.40 | 993.80 | 992.80 | 978.21 | -0.39% | 11 |
| Jul 22, 2026 | 999.00 | 999.00 | 991.70 | 996.65 | 982.00 | 0.91% | 6 |
| Jul 21, 2026 | 988.30 | 995.80 | 985.10 | 987.70 | 973.18 | 1.35% | 1,869 |
| Jul 20, 2026 | 978.20 | 978.40 | 969.90 | 974.55 | 960.22 | 0.68% | 10,291 |
| Jul 17, 2026 | 973.30 | 979.70 | 957.40 | 968.00 | 953.77 | -0.96% | 25,795 |
| Jul 16, 2026 | 978.40 | 984.30 | 973.90 | 977.40 | 963.03 | -1.07% | 11,336 |
| Jul 15, 2026 | 1,006.60 | 1,006.60 | 989.70 | 988.00 | 973.48 | -0.05% | 21,602 |