Legal & Genaral UCITS ETF PLC - L&G Asia Pacific Ex Japan Equity UCITS ETF (LON:LGAP)
London · Delayed Price · Currency is GBP · Price in USD 16.44
+0.25 (1.57%)
Aug 22, 2025, 4:35 PM BST
LON:LGAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 16.16 | 16.45 | 16.15 | 16.44 | 16.44 | 1.61% | 753 |
| Aug 21, 2025 | 16.21 | 16.21 | 16.18 | 16.18 | 16.18 | 0.62% | 582 |
| Aug 20, 2025 | 16.11 | 16.11 | 16.06 | 16.08 | 16.08 | - | 18,716 |
| Aug 19, 2025 | 16.09 | 16.13 | 16.08 | 16.08 | 16.08 | - | 118 |
| Aug 18, 2025 | 16.22 | 16.23 | 16.08 | 16.08 | 16.08 | -0.31% | 12 |
| Aug 15, 2025 | 16.17 | 16.17 | 16.13 | 16.13 | 16.13 | 0.50% | 11 |
| Aug 14, 2025 | 16.18 | 16.18 | 16.04 | 16.05 | 16.05 | -1.05% | 1,113 |
| Aug 13, 2025 | 16.16 | 16.22 | 16.16 | 16.22 | 16.22 | 0.56% | 3,456 |
| Aug 12, 2025 | 16.00 | 16.13 | 15.98 | 16.13 | 16.13 | 1.26% | 10,145 |
| Aug 11, 2025 | 16.00 | 16.00 | 15.93 | 15.93 | 15.93 | -0.06% | 5 |
| Aug 8, 2025 | 15.93 | 15.94 | 15.93 | 15.94 | 15.94 | 0.50% | - |
| Aug 7, 2025 | 15.95 | 16.00 | 15.86 | 15.86 | 15.86 | - | 1,228 |
| Aug 6, 2025 | 15.85 | 15.90 | 15.81 | 15.86 | 15.86 | 0.63% | 3,432 |
| Aug 5, 2025 | 15.77 | 15.78 | 15.74 | 15.76 | 15.76 | 0.64% | 1 |
| Aug 4, 2025 | 15.62 | 15.66 | 15.57 | 15.66 | 15.66 | 1.29% | 19 |
| Aug 1, 2025 | 15.40 | 15.46 | 15.40 | 15.46 | 15.46 | -0.83% | 2 |
| Jul 31, 2025 | 15.71 | 15.71 | 15.59 | 15.59 | 15.59 | -0.89% | 324 |
| Jul 30, 2025 | 15.85 | 15.85 | 15.73 | 15.73 | 15.73 | -0.44% | 58 |
| Jul 29, 2025 | 15.81 | 16.04 | 15.80 | 15.80 | 15.80 | 0.32% | 2,355 |
| Jul 28, 2025 | 15.92 | 15.92 | 15.75 | 15.75 | 15.75 | -0.32% | 2,118 |
| Jul 25, 2025 | 15.79 | 15.80 | 15.79 | 15.80 | 15.80 | -0.88% | 2 |
| Jul 24, 2025 | 15.99 | 15.99 | 15.94 | 15.94 | 15.94 | 0.25% | - |
| Jul 23, 2025 | 15.89 | 15.90 | 15.89 | 15.90 | 15.90 | 0.82% | - |
| Jul 22, 2025 | 15.70 | 15.77 | 15.70 | 15.77 | 15.77 | -0.13% | - |
| Jul 21, 2025 | 15.95 | 15.95 | 15.76 | 15.79 | 15.79 | 0.06% | 44 |
| Jul 18, 2025 | 16.01 | 16.01 | 15.78 | 15.78 | 15.78 | 1.15% | 11 |
| Jul 17, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.32% | - |
| Jul 16, 2025 | 15.51 | 15.55 | 15.47 | 15.55 | 15.55 | 0.45% | 677 |
| Jul 15, 2025 | 15.63 | 15.65 | 15.48 | 15.48 | 15.48 | -0.71% | 506 |
| Jul 14, 2025 | 15.56 | 15.59 | 15.51 | 15.59 | 15.59 | 0.32% | 7 |
| Jul 11, 2025 | 15.56 | 15.57 | 15.54 | 15.54 | 15.54 | -0.13% | 19 |
| Jul 10, 2025 | 15.57 | 15.57 | 15.52 | 15.56 | 15.56 | 0.97% | 91 |
| Jul 9, 2025 | 15.43 | 15.43 | 15.41 | 15.41 | 15.41 | 0.33% | 1 |
| Jul 8, 2025 | 15.48 | 15.48 | 15.36 | 15.36 | 15.36 | -0.39% | - |
| Jul 7, 2025 | 15.46 | 15.46 | 15.39 | 15.42 | 15.42 | -0.45% | 933 |
| Jul 4, 2025 | 15.52 | 15.52 | 15.49 | 15.49 | 15.49 | -0.64% | 34 |
| Jul 3, 2025 | 15.59 | 15.59 | 15.58 | 15.59 | 15.59 | 0.39% | 9 |
| Jul 2, 2025 | 15.58 | 15.58 | 15.45 | 15.53 | 15.53 | 0.26% | 39 |
| Jul 1, 2025 | 15.53 | 15.53 | 15.49 | 15.49 | 15.49 | 0.52% | 4,840 |
| Jun 30, 2025 | 15.44 | 15.44 | 15.34 | 15.41 | 15.41 | 0.06% | 394 |
| Jun 27, 2025 | 15.36 | 15.40 | 15.35 | 15.40 | 15.40 | -0.39% | 4,258 |
| Jun 26, 2025 | 15.39 | 15.46 | 15.39 | 15.46 | 15.46 | 1.24% | 955 |
| Jun 25, 2025 | 15.36 | 15.36 | 15.27 | 15.27 | 15.27 | -0.13% | 4 |
| Jun 24, 2025 | 15.24 | 15.33 | 15.24 | 15.29 | 15.29 | 1.53% | 751 |
| Jun 23, 2025 | 14.98 | 15.06 | 14.92 | 15.06 | 15.06 | 0.33% | 601 |
| Jun 20, 2025 | 15.08 | 15.10 | 15.01 | 15.01 | 15.01 | 0.13% | 21,601 |
| Jun 19, 2025 | 15.17 | 15.17 | 14.99 | 14.99 | 14.99 | -1.38% | 1,235 |
| Jun 18, 2025 | 15.22 | 15.26 | 15.20 | 15.20 | 15.20 | -0.07% | 25 |
| Jun 17, 2025 | 15.30 | 15.30 | 15.21 | 15.21 | 15.21 | -0.98% | 2 |
| Jun 16, 2025 | 15.30 | 15.36 | 15.29 | 15.36 | 15.36 | 0.59% | 9 |