First Tr Gl Funds PLC - First Trust Indxx Innovative Transaction And Data Process Leaders UCITS ETF (LON:LEGR)
London · Delayed Price · Currency is GBP · Price in USD 47.76
+1.04 (2.23%)
Apr 1, 2026, 8:04 AM GMT
LON:LEGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 47.76 | 47.76 | 47.76 | 47.76 | - | 2.23% | 140 |
| Mar 31, 2026 | 46.52 | 46.87 | 46.52 | 46.72 | 46.72 | 0.59% | 197 |
| Mar 30, 2026 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | 0.13% | 119 |
| Mar 27, 2026 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | -1.24% | - |
| Mar 26, 2026 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | -1.38% | - |
| Mar 25, 2026 | 47.83 | 47.83 | 47.62 | 47.62 | 47.62 | 0.84% | 1,233 |
| Mar 24, 2026 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | 0.03% | - |
| Mar 23, 2026 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | 0.39% | - |
| Mar 20, 2026 | 47.16 | 47.16 | 47.16 | 47.03 | 47.03 | -1.02% | 112 |
| Mar 19, 2026 | 47.71 | 47.71 | 47.52 | 47.52 | 47.52 | -1.68% | 29 |
| Mar 18, 2026 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | -0.33% | - |
| Mar 17, 2026 | 48.24 | 48.72 | 48.24 | 48.48 | 48.48 | 0.56% | 1,471 |
| Mar 16, 2026 | 48.32 | 48.32 | 48.22 | 48.22 | 48.22 | 1.25% | 63 |
| Mar 13, 2026 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | -0.35% | - |
| Mar 12, 2026 | 48.31 | 48.31 | 48.00 | 47.79 | 47.79 | -1.09% | 128 |
| Mar 11, 2026 | 48.53 | 48.53 | 48.53 | 48.31 | 48.31 | -1.21% | 150 |
| Mar 10, 2026 | 48.91 | 48.91 | 48.90 | 48.90 | 48.90 | 2.03% | 1,041 |
| Mar 9, 2026 | 46.99 | 47.93 | 46.99 | 47.93 | 47.93 | -0.71% | 55 |
| Mar 6, 2026 | 48.20 | 48.28 | 48.20 | 48.28 | 48.28 | -0.31% | 216 |
| Mar 5, 2026 | 49.16 | 49.16 | 49.16 | 48.43 | 48.43 | -1.27% | 1 |
| Mar 4, 2026 | 48.99 | 49.12 | 48.99 | 49.05 | 49.05 | 1.61% | 2,708 |
| Mar 3, 2026 | 48.73 | 48.73 | 48.51 | 48.28 | 48.28 | -2.76% | 400 |
| Mar 2, 2026 | 49.50 | 49.73 | 49.27 | 49.65 | 49.65 | -1.54% | 5,336 |
| Feb 27, 2026 | 50.35 | 50.42 | 50.35 | 50.42 | 50.42 | -0.10% | 1,291 |
| Feb 26, 2026 | 50.55 | 50.68 | 50.47 | 50.47 | 50.47 | 0.06% | 8,189 |
| Feb 25, 2026 | 50.26 | 50.44 | 50.26 | 50.44 | 50.44 | 0.59% | 1,855 |
| Feb 24, 2026 | 50.30 | 50.30 | 49.81 | 50.15 | 50.15 | 0.25% | 32,567 |
| Feb 23, 2026 | 50.41 | 50.41 | 49.85 | 50.02 | 50.02 | -0.54% | 44,529 |
| Feb 20, 2026 | 50.30 | 50.31 | 50.11 | 50.29 | 50.29 | 0.69% | 16,788 |
| Feb 19, 2026 | 50.40 | 50.40 | 49.95 | 49.95 | 49.95 | -1.24% | 29,349 |
| Feb 18, 2026 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | 1.26% | - |
| Feb 17, 2026 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | 0.05% | 1,171 |
| Feb 16, 2026 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | -0.13% | - |
| Feb 13, 2026 | 49.65 | 49.65 | 49.65 | 49.99 | 49.99 | 0.26% | 200 |
| Feb 12, 2026 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | -1.37% | - |
| Feb 11, 2026 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | -0.61% | - |
| Feb 10, 2026 | 50.66 | 50.94 | 50.63 | 50.86 | 50.86 | -0.30% | 1,410 |
| Feb 9, 2026 | 50.69 | 51.01 | 50.27 | 51.01 | 51.01 | 0.97% | 4,912 |
| Feb 6, 2026 | 49.68 | 50.56 | 49.58 | 50.52 | 50.52 | 1.23% | 11,989 |
| Feb 5, 2026 | 50.26 | 50.26 | 49.91 | 49.91 | 49.91 | -0.84% | 84 |
| Feb 4, 2026 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | -1.24% | - |
| Feb 3, 2026 | 51.63 | 51.63 | 50.88 | 50.96 | 50.96 | -0.62% | 58 |
| Feb 2, 2026 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | 0.70% | - |
| Jan 30, 2026 | 51.10 | 51.22 | 51.07 | 50.93 | 50.93 | 0.26% | 260 |
| Jan 29, 2026 | 51.26 | 51.26 | 50.57 | 50.80 | 50.80 | -1.14% | 151 |
| Jan 28, 2026 | 51.52 | 51.52 | 51.17 | 51.38 | 51.38 | 0.55% | 269 |
| Jan 27, 2026 | 51.07 | 51.14 | 50.86 | 51.10 | 51.10 | 0.75% | 4,918 |
| Jan 26, 2026 | 50.74 | 50.74 | 50.45 | 50.72 | 50.72 | 0.38% | 1,303 |
| Jan 23, 2026 | 50.54 | 50.54 | 50.53 | 50.53 | 50.53 | -0.71% | 2 |
| Jan 22, 2026 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | 1.39% | 30 |