Shares Magazine
$13.69+0.04 (+0.32%)17 Dec 2025, 08:00
Legal & General Ucits Etf Public Limited Company Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 16, 2025 | $14.02 | $14.02 | $13.63 | $13.65 | 254 |
| Dec 15, 2025 | $13.86 | $13.86 | $13.68 | $13.76 | 24 |
| Dec 12, 2025 | $13.77 | $13.86 | $13.70 | $13.68 | 929 |
| Dec 11, 2025 | $13.71 | $13.75 | $13.63 | $13.77 | 47 |
| Dec 10, 2025 | $13.64 | $13.68 | $13.55 | $13.66 | 185 |
| Dec 9, 2025 | $13.85 | $13.90 | $13.81 | $13.81 | 558 |
| Dec 8, 2025 | $14.05 | $14.05 | $13.92 | $13.89 | 202 |
| Dec 5, 2025 | $13.98 | $13.99 | $13.92 | $13.86 | 1,300 |
| Dec 4, 2025 | $13.87 | $13.98 | $13.76 | $13.95 | 9,234 |
| Dec 3, 2025 | $13.54 | $13.66 | $13.33 | $13.61 | 1,720 |
| Dec 2, 2025 | $13.60 | $13.75 | $13.55 | $13.50 | 171 |
| Dec 1, 2025 | $13.83 | $13.84 | $13.68 | $13.68 | 185 |
| Nov 28, 2025 | $13.96 | $14.34 | $13.86 | $13.89 | 3,560 |
| Nov 27, 2025 | $13.96 | $14.00 | $13.91 | $13.95 | 994 |
| Nov 26, 2025 | $13.93 | $13.94 | $13.83 | $13.95 | 7,736 |
| Nov 25, 2025 | $13.90 | $13.90 | $13.67 | $13.76 | 235 |
| Nov 24, 2025 | $13.42 | $13.68 | $13.31 | $13.63 | 1,842 |
| Nov 21, 2025 | $13.37 | $13.37 | $13.17 | $13.34 | 4,042 |
| Nov 20, 2025 | $13.49 | $13.55 | $13.41 | $13.45 | 2,939 |
| Nov 19, 2025 | $13.76 | $13.80 | $13.45 | $13.40 | 816 |
| Nov 18, 2025 | $13.66 | $13.68 | $13.57 | $13.67 | 12,506 |
| Nov 17, 2025 | $13.67 | $13.93 | $13.62 | $13.74 | 2,045 |
| Nov 14, 2025 | $13.70 | $13.70 | $13.42 | $13.76 | 632 |
| Nov 13, 2025 | $13.69 | $13.77 | $13.61 | $13.65 | 1,266 |
| Nov 12, 2025 | $13.57 | $13.68 | $13.55 | $13.67 | 3,963 |
| Nov 11, 2025 | $13.21 | $13.31 | $13.16 | $13.41 | 561 |
| Nov 10, 2025 | $13.11 | $13.17 | $13.10 | $13.11 | 1,026 |
| Nov 7, 2025 | $13.16 | $13.16 | $12.88 | $12.88 | 118 |
| Nov 6, 2025 | $13.26 | $13.26 | $13.15 | $13.17 | 2,136 |
| Nov 5, 2025 | $13.05 | $13.16 | $12.89 | $13.09 | 1,202 |
| Nov 4, 2025 | $13.11 | $13.20 | $13.00 | $13.19 | 439 |
| Nov 3, 2025 | $13.27 | $13.39 | $13.05 | $13.06 | 1,629 |
| Oct 31, 2025 | $13.21 | $13.37 | $13.06 | $13.24 | 254 |
| Oct 30, 2025 | $13.17 | $13.29 | $13.11 | $13.17 | 207 |
| Oct 29, 2025 | $13.37 | $13.37 | $12.92 | $13.32 | 676 |
| Oct 28, 2025 | $13.20 | $13.31 | $13.16 | $13.19 | 1,325 |
| Oct 27, 2025 | $13.03 | $13.24 | $13.01 | $13.11 | 6,782 |
| Oct 24, 2025 | $12.99 | $13.08 | $12.96 | $12.98 | 923 |
| Oct 23, 2025 | $13.08 | $13.08 | $12.84 | $12.95 | 2 |
| Oct 22, 2025 | $13.16 | $13.20 | $13.00 | $12.99 | 205 |
| Oct 21, 2025 | $12.98 | $13.34 | $12.98 | $13.15 | 375 |
| Oct 20, 2025 | $13.24 | $13.43 | $13.06 | $13.12 | 1,225 |
| Oct 17, 2025 | $12.99 | $13.18 | $12.91 | $12.99 | 246 |
| Oct 16, 2025 | $12.97 | $13.33 | $12.97 | $13.18 | 19 |
| Oct 15, 2025 | $12.82 | $13.02 | $12.70 | $12.95 | 2,223 |
| Oct 14, 2025 | $12.68 | $12.90 | $12.68 | $12.67 | 1,536 |
| Oct 13, 2025 | $12.95 | $12.95 | $12.79 | $12.85 | 225 |
| Oct 10, 2025 | $13.16 | $13.16 | $12.74 | $12.63 | 108 |
| Oct 9, 2025 | $13.09 | $13.18 | $12.99 | $13.03 | 212 |
| Oct 8, 2025 | $13.06 | $13.08 | $13.02 | $13.04 | 3,893 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Serco Group PLC | 266.20 | 5.55 |
| International Personal Finance PLC | 218.00 | 5.31 |
| Integrafin Holdings PLC | 355.00 | 5.03 |
| HSBC Holdings PLC | 1,155.20 | 3.90 |
| Phoenix Group Holdings PLC | 722.00 | 3.74 |
| Ssp Group PLC | 196.41 | 3.48 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ceres Power Holdings PLC | 224.10 | -4.31 |
| Bunzl PLC | 2,158.00 | -2.79 |
| Hunting PLC | 380.00 | -2.56 |
| Hollywood Bowl Group PLC | 272.07 | -2.13 |
| Wizz Air Holdings PLC | 1,221.46 | -2.13 |
| Wh Smith PLC | 656.00 | -1.20 |