L&G Metaverse ESG Exclusions UCITS ETF (LON:MTVG)
London · Delayed Price · Currency is GBP · Price in GBX 3,364.75
+195.75 (6.18%)
Last updated: Sep 22, 2026, 8:38 AM GMT
LON:MTVG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 3,323.55 | 3,323.55 | 3,323.55 | 3,364.75 | 3,364.75 | 1.49% | 46 |
| Sep 21, 2026 | 3,315.25 | 3,315.25 | 3,315.25 | 3,315.25 | 3,315.25 | 4.62% | - |
| Sep 18, 2026 | 3,169.00 | 3,169.00 | 3,169.00 | 3,169.00 | 3,169.00 | -0.66% | - |
| Sep 17, 2026 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | 4.12% | - |
| Sep 16, 2026 | 3,063.75 | 3,063.75 | 3,063.75 | 3,063.75 | 3,063.75 | - | - |
| Sep 15, 2026 | 3,067.35 | 3,067.35 | 3,067.35 | 3,063.75 | 3,063.75 | 0.67% | 2 |
| Sep 14, 2026 | 3,043.50 | 3,043.50 | 3,043.50 | 3,043.50 | 3,043.50 | -2.57% | - |
| Sep 11, 2026 | 3,123.75 | 3,123.75 | 3,123.75 | 3,123.75 | 3,123.75 | 1.17% | - |
| Sep 10, 2026 | 3,131.23 | 3,131.23 | 3,131.23 | 3,087.75 | 3,087.75 | -0.52% | 201 |
| Sep 9, 2026 | 3,074.00 | 3,074.00 | 3,074.00 | 3,103.75 | 3,103.75 | -0.31% | 51 |
| Sep 8, 2026 | 3,113.50 | 3,113.50 | 3,113.50 | 3,113.50 | 3,113.50 | 1.15% | - |
| Sep 7, 2026 | 3,091.50 | 3,091.50 | 3,087.89 | 3,078.00 | 3,078.00 | 1.14% | 146 |
| Sep 4, 2026 | 3,043.25 | 3,043.25 | 3,043.25 | 3,043.25 | 3,043.25 | 1.49% | - |
| Sep 3, 2026 | 2,998.50 | 2,998.50 | 2,998.50 | 2,998.50 | 2,998.50 | 0.49% | - |
| Sep 2, 2026 | 2,983.75 | 2,983.75 | 2,983.75 | 2,983.75 | 2,983.75 | -0.75% | - |
| Sep 1, 2026 | 3,003.00 | 3,003.00 | 3,003.00 | 3,006.25 | 3,006.25 | -1.37% | 40 |
| Aug 28, 2026 | 3,030.47 | 3,030.47 | 3,030.47 | 3,048.00 | 3,048.00 | 0.40% | 128 |
| Aug 27, 2026 | 3,045.69 | 3,045.69 | 3,045.69 | 3,036.00 | 3,036.00 | 2.10% | 377 |
| Aug 26, 2026 | 2,973.50 | 2,973.50 | 2,973.50 | 2,973.50 | 2,973.50 | 0.88% | - |
| Aug 25, 2026 | 2,947.50 | 2,947.50 | 2,947.50 | 2,947.50 | 2,947.50 | 1.79% | - |
| Aug 24, 2026 | 2,895.75 | 2,895.75 | 2,895.75 | 2,895.75 | 2,895.75 | -2.29% | - |
| Aug 21, 2026 | 2,977.07 | 2,977.07 | 2,977.07 | 2,963.50 | 2,963.50 | 0.59% | 82 |
| Aug 20, 2026 | 2,946.00 | 2,946.00 | 2,946.00 | 2,946.00 | 2,946.00 | -0.03% | - |
| Aug 19, 2026 | 2,947.00 | 2,947.00 | 2,947.00 | 2,947.00 | 2,947.00 | -0.53% | - |
| Aug 18, 2026 | 2,949.15 | 2,949.15 | 2,949.15 | 2,962.75 | 2,962.75 | -5.40% | 74 |
| Aug 17, 2026 | 3,131.75 | 3,131.75 | 3,131.75 | 3,131.75 | 3,131.75 | 1.70% | - |
| Aug 14, 2026 | 3,096.38 | 3,096.38 | 3,096.38 | 3,079.25 | 3,079.25 | -1.50% | 197 |
| Aug 13, 2026 | 3,062.00 | 3,062.00 | 3,062.00 | 3,126.00 | 3,126.00 | 2.59% | 114 |
| Aug 12, 2026 | 3,047.00 | 3,047.00 | 3,047.00 | 3,047.00 | 3,047.00 | 2.69% | - |
| Aug 11, 2026 | 2,946.50 | 2,946.50 | 2,946.50 | 2,967.25 | 2,967.25 | 0.36% | 16 |
| Aug 10, 2026 | 2,947.50 | 2,947.50 | 2,947.50 | 2,956.50 | 2,956.50 | -0.73% | 7 |
| Aug 7, 2026 | 2,978.25 | 2,978.25 | 2,978.25 | 2,978.25 | 2,978.25 | -0.68% | - |
| Aug 6, 2026 | 2,998.75 | 2,998.75 | 2,998.75 | 2,998.75 | 2,998.75 | -0.21% | - |
| Aug 5, 2026 | 3,020.45 | 3,032.00 | 3,020.45 | 3,005.00 | 3,005.00 | -0.47% | 333 |
| Aug 4, 2026 | 3,008.70 | 3,008.70 | 3,008.70 | 3,019.25 | 3,019.25 | 6.06% | 46 |
| Aug 3, 2026 | 2,846.75 | 2,846.75 | 2,846.75 | 2,846.75 | 2,846.75 | 1.15% | - |
| Jul 31, 2026 | 2,814.50 | 2,814.50 | 2,814.50 | 2,814.50 | 2,814.50 | 0.61% | - |
| Jul 30, 2026 | 2,636.72 | 2,748.60 | 2,636.72 | 2,797.50 | 2,797.50 | 3.68% | 606 |
| Jul 29, 2026 | 2,761.33 | 2,761.33 | 2,716.21 | 2,698.25 | 2,698.25 | -3.23% | 126 |
| Jul 28, 2026 | 2,792.89 | 2,811.39 | 2,751.44 | 2,788.25 | 2,788.25 | -1.87% | 1,136 |
| Jul 27, 2026 | 2,906.41 | 2,906.41 | 2,850.74 | 2,841.25 | 2,841.25 | -3.14% | 137 |
| Jul 24, 2026 | 2,988.54 | 3,007.57 | 2,919.36 | 2,933.50 | 2,933.50 | -1.30% | 871 |
| Jul 23, 2026 | 2,987.30 | 2,987.30 | 2,987.30 | 2,972.25 | 2,972.25 | -2.04% | 167 |
| Jul 22, 2026 | 3,008.50 | 3,008.50 | 3,008.50 | 3,034.00 | 3,034.00 | 0.54% | 66 |
| Jul 21, 2026 | 3,017.75 | 3,017.75 | 3,017.75 | 3,017.75 | 3,017.75 | 3.54% | - |
| Jul 20, 2026 | 2,914.50 | 2,914.50 | 2,914.50 | 2,914.50 | 2,914.50 | 2.75% | - |
| Jul 17, 2026 | 2,785.06 | 2,824.62 | 2,785.06 | 2,836.50 | 2,836.50 | -2.39% | 743 |
| Jul 16, 2026 | 2,924.50 | 2,951.53 | 2,924.50 | 2,906.00 | 2,906.00 | -2.40% | 262 |
| Jul 15, 2026 | 3,065.31 | 3,065.31 | 2,991.39 | 2,977.50 | 2,977.50 | -3.84% | 410 |
| Jul 14, 2026 | 3,096.50 | 3,096.50 | 3,096.50 | 3,096.50 | 3,096.50 | 0.30% | - |