L&G Emerging Markets ESG Exclusions Paris Aligned UCITS ETF (LON:RIEE)
London · Delayed Price · Currency is GBP · Price in GBX 1,571.00
+11.60 (0.74%)
At close: Sep 22, 2026
LON:RIEE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,566.20 | 1,570.00 | 1,566.00 | 1,571.00 | 1,571.00 | 0.74% | 38,560 |
| Sep 21, 2026 | 1,554.60 | 1,559.40 | 1,559.40 | 1,559.40 | 1,559.40 | 2.46% | 4,879 |
| Sep 18, 2026 | 1,536.80 | 1,534.40 | 1,528.00 | 1,522.00 | 1,522.00 | -0.39% | 1,417 |
| Sep 17, 2026 | 1,506.00 | 1,513.00 | 1,513.00 | 1,528.00 | 1,528.00 | 1.43% | 4,253 |
| Sep 16, 2026 | 1,510.20 | 1,505.40 | 1,505.40 | 1,506.40 | 1,506.40 | 1.05% | 3,533 |
| Sep 15, 2026 | 1,487.00 | 1,496.80 | 1,496.80 | 1,490.70 | 1,490.70 | -0.92% | 368 |
| Sep 14, 2026 | 1,513.40 | 1,513.40 | 1,499.40 | 1,504.60 | 1,504.60 | -1.58% | 2,151 |
| Sep 11, 2026 | 1,526.60 | 1,533.00 | 1,517.80 | 1,528.80 | 1,528.80 | 0.70% | 10,649 |
| Sep 10, 2026 | 1,528.20 | 1,538.80 | 1,523.00 | 1,518.10 | 1,518.10 | -2.56% | 6,166 |
| Sep 9, 2026 | 1,538.00 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 0.28% | 845 |
| Sep 8, 2026 | 1,546.00 | 1,558.20 | 1,546.00 | 1,553.70 | 1,553.70 | 0.39% | 2,003 |
| Sep 7, 2026 | 1,555.20 | 1,555.60 | 1,550.95 | 1,547.60 | 1,547.60 | 0.64% | 10 |
| Sep 4, 2026 | 1,526.40 | 1,543.00 | 1,526.20 | 1,537.80 | 1,537.80 | 1.79% | 2,556 |
| Sep 3, 2026 | 1,509.80 | 1,510.80 | 1,502.46 | 1,510.80 | 1,510.80 | -0.07% | 56,372 |
| Sep 2, 2026 | 1,508.20 | 1,508.83 | 1,508.20 | 1,511.80 | 1,511.80 | -0.24% | 5,010 |
| Sep 1, 2026 | 1,539.60 | 1,539.60 | 1,511.20 | 1,515.40 | 1,515.40 | -0.13% | 8,004 |
| Aug 28, 2026 | 1,517.40 | 1,521.08 | 1,517.40 | 1,517.40 | 1,517.40 | 0.32% | 8,726 |
| Aug 27, 2026 | 1,518.80 | 1,519.00 | 1,512.80 | 1,512.60 | 1,512.60 | 0.31% | 5 |
| Aug 26, 2026 | 1,513.80 | 1,513.80 | 1,513.80 | 1,508.00 | 1,508.00 | 0.74% | 4,901 |
| Aug 25, 2026 | 1,503.60 | 1,503.60 | 1,503.00 | 1,496.90 | 1,496.90 | 1.45% | 33 |
| Aug 24, 2026 | 1,489.40 | 1,489.40 | 1,476.73 | 1,475.50 | 1,475.50 | -1.55% | 1,102 |
| Aug 21, 2026 | 1,504.80 | 1,510.55 | 1,504.75 | 1,498.80 | 1,498.80 | 0.79% | 2,195 |
| Aug 20, 2026 | 1,485.40 | 1,485.40 | 1,485.40 | 1,487.10 | 1,487.10 | 0.45% | 302 |
| Aug 19, 2026 | 1,480.80 | 1,494.40 | 1,480.40 | 1,480.40 | 1,480.40 | 0.28% | 547 |
| Aug 18, 2026 | 1,494.20 | 1,494.20 | 1,488.60 | 1,476.30 | 1,476.30 | -3.33% | - |
| Aug 17, 2026 | 1,510.60 | 1,521.60 | 1,510.60 | 1,527.10 | 1,527.10 | 1.77% | 285 |
| Aug 14, 2026 | 1,508.20 | 1,508.20 | 1,502.00 | 1,500.50 | 1,500.50 | -0.71% | 28,002 |
| Aug 13, 2026 | 1,515.00 | 1,515.00 | 1,498.60 | 1,511.30 | 1,511.30 | 0.60% | 19 |
| Aug 12, 2026 | 1,502.30 | 1,502.30 | 1,502.30 | 1,502.30 | 1,502.30 | 1.36% | - |
| Aug 11, 2026 | 1,486.40 | 1,493.40 | 1,475.40 | 1,482.10 | 1,482.10 | 0.64% | 2,701 |
| Aug 10, 2026 | 1,482.60 | 1,488.80 | 1,482.60 | 1,472.70 | 1,472.70 | -0.55% | 27 |
| Aug 7, 2026 | 1,497.80 | 1,497.80 | 1,478.40 | 1,480.90 | 1,480.90 | -0.10% | 10,375 |
| Aug 6, 2026 | 1,468.80 | 1,468.80 | 1,468.80 | 1,482.40 | 1,482.40 | -0.73% | 21,209 |
| Aug 5, 2026 | 1,498.20 | 1,498.20 | 1,488.60 | 1,493.30 | 1,493.30 | -0.18% | 2,498 |
| Aug 4, 2026 | 1,469.83 | 1,505.20 | 1,500.00 | 1,496.00 | 1,496.00 | 2.68% | 10,078 |
| Aug 3, 2026 | 1,451.80 | 1,474.40 | 1,451.80 | 1,457.00 | 1,457.00 | 0.30% | 233 |
| Jul 31, 2026 | 1,466.20 | 1,467.80 | 1,466.20 | 1,452.70 | 1,452.70 | 1.96% | 3,784 |
| Jul 30, 2026 | 1,421.40 | 1,434.60 | 1,391.00 | 1,424.80 | 1,424.80 | 1.42% | 18,072 |
| Jul 29, 2026 | 1,416.00 | 1,418.60 | 1,407.20 | 1,404.80 | 1,404.80 | -2.36% | 9,783 |
| Jul 28, 2026 | 1,429.40 | 1,439.60 | 1,429.40 | 1,438.80 | 1,438.80 | -0.90% | 11,905 |
| Jul 27, 2026 | 1,476.00 | 1,491.00 | 1,462.40 | 1,451.80 | 1,451.80 | -0.60% | 18,726 |
| Jul 24, 2026 | 1,462.80 | 1,472.00 | 1,462.80 | 1,460.50 | 1,460.50 | -0.63% | 36 |
| Jul 23, 2026 | 1,491.00 | 1,505.40 | 1,469.80 | 1,469.80 | 1,469.80 | -1.32% | 5,029 |
| Jul 22, 2026 | 1,482.00 | 1,482.00 | 1,482.00 | 1,489.40 | 1,489.40 | -0.23% | 4,230 |
| Jul 21, 2026 | 1,490.00 | 1,490.00 | 1,476.73 | 1,492.90 | 1,492.90 | 2.35% | 310 |
| Jul 20, 2026 | 1,442.80 | 1,458.80 | 1,445.20 | 1,458.60 | 1,458.60 | 1.39% | 12,281 |
| Jul 17, 2026 | 1,416.40 | 1,416.40 | 1,405.20 | 1,438.60 | 1,438.60 | -1.92% | 9,100 |
| Jul 16, 2026 | 1,465.00 | 1,465.00 | 1,464.60 | 1,466.70 | 1,466.70 | -1.02% | 7,446 |
| Jul 15, 2026 | 1,517.60 | 1,524.60 | 1,494.60 | 1,481.80 | 1,481.80 | -1.23% | 2,285 |
| Jul 14, 2026 | 1,467.00 | 1,496.40 | 1,467.00 | 1,500.20 | 1,500.20 | 0.73% | 4,337 |