Dark

DPAG
L&G DIGITAL PAYMENTS UCITS ETF
stock LSE

Inactive

Jul 26, 2024

546.40GBX+1.138%(+6.15)117

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-26	542.6000	542.6000	542.6000	546.40000	+1.138%	117	0.000%
2024-07-15	544.1000	544.1000	544.1000	540.25000	+0.381%	2	+1.138%
2024-07-08	535.5000	535.5000	535.5000	538.20000	-0.046%	405	+1.524%
2024-07-05	536.1000	536.1000	536.1000	538.45000	+0.466%	605	+1.476%
2024-07-02	532.3000	532.3000	532.3000	535.95000	+0.093%	35	+1.950%
2024-06-27	532.8000	532.8000	532.8000	535.45000	+1.961%	11	+2.045%
2024-06-20	523.4000	523.4000	523.4000	525.15000	-0.568%	11,172	+4.046%
2024-06-18	525.1000	525.1000	525.1000	528.15000	+0.706%	477	+3.455%
2024-06-17	525.7000	525.7000	525.7000	524.45000	-1.140%	4,553	+4.185%
2024-06-13	532.7000	532.7000	532.7000	530.50000	-2.185%	949	+2.997%
2024-06-06	538.7000	538.7000	538.7000	542.35000	+1.213%	8	+0.747%
2024-06-03	531.9000	531.9000	531.9000	535.85000	-0.335%	1,235	+1.969%
2024-05-30	532.6000	532.6000	532.6000	537.65000	-3.656%	172	+1.627%
2024-05-20	555.5000	555.5000	555.5000	558.05000	-0.179%	87	-2.088%
2024-05-17	557.2000	557.2000	557.2000	559.05000	-0.161%	459	-2.263%
2024-05-15	557.3000	557.3000	557.3000	559.95000	-0.444%	776	-2.420%
2024-05-13	560.3000	560.3000	560.3000	562.45000	-0.248%	5,506	-2.854%
2024-05-07	567.6000	567.6000	567.6000	563.85000	+7,503.668%	1,334	-3.095%
2024-03-21	7.3340	7.3340	7.3340	7.41550	+3.215%	1	+7,268.350%
2024-03-19	7.1630	7.1630	7.1630	7.18450	-0.381%	2	+7,505.261%
2024-03-18	7.1810	7.1820	7.1770	7.21200	+29.782%	42,136	+7,476.262%
2024-03-15	5.5530	5.5530	5.5530	5.55700	-1.915%	50	+9,732.644%
2024-03-13	5.6920	5.6920	5.6920	5.66550	-21.590%	886	+9,544.339%
2024-03-12	7.1270	7.1270	7.1270	7.22550	+1.247%	3	+7,462.106%
2024-03-08	7.1750	7.1750	7.1750	7.13650	+26.567%	3	+7,556.414%
2024-03-01	5.6360	5.6360	5.6360	5.63850	+3.697%	1	+9,590.521%
2024-02-14	5.3980	5.3980	5.3980	5.43750	-20.725%	834	+9,948.736%
2024-01-24	6.7770	6.7770	6.7770	6.85900	+28.182%	100	+7,866.176%
2024-01-22	5.3550	5.3550	5.3550	5.35100	+2.539%	143	+10,111.175%
2024-01-19	5.2150	5.2150	5.2150	5.21850	-0.172%	2	+10,370.442%
2024-01-17	5.2100	5.2100	5.2100	5.22750	-2.171%	1,017	+10,352.415%
2024-01-09	5.3170	5.3170	5.3170	5.34350	-3.946%	469	+10,125.508%
2023-12-28	5.5390	5.5390	5.5390	5.56300	+5.042%	65	+9,722.038%
2023-12-14	5.2690	5.2690	5.2690	5.29600	-17.681%	3,879	+10,217.221%
2023-12-04	6.5080	6.5080	6.5080	6.43350	+28.561%	1	+8,393.044%
2023-11-30	4.9875	4.9875	4.9875	5.00425	+1.362%	2	+10,818.719%
2023-11-24	4.9240	4.9240	4.9240	4.93700	-1.037%	35	+10,967.450%
2023-11-15	4.9855	4.9855	4.9855	4.98875	+3.533%	1,240	+10,852.643%
2023-10-17	4.8010	4.8010	4.8010	4.81850	+0.391%	70	+11,239.629%
2023-10-12	4.7830	4.7830	4.7830	4.79975	+1.063%	16	+11,283.926%
2023-10-05	4.7660	4.7660	4.7660	4.74925	-2.779%	2,504	+11,404.974%
2023-09-27	4.8665	4.8665	4.8665	4.88500	-3.630%	7,132	+11,085.261%
2023-09-20	5.0310	5.0310	5.0310	5.06900	-0.217%	4,080	+10,679.246%
2023-09-18	5.0660	5.0660	5.0660	5.08000	-0.704%	28	+10,655.906%
2023-09-11	5.0690	5.0690	5.0690	5.11600	+2.803%	17	+10,580.219%
2023-08-22	4.9375	4.9375	4.9375	4.97650	-3.219%	16	+10,879.604%
2023-08-16	5.1190	5.1190	5.1190	5.14200	+0.390%	4,000	+10,526.215%
2023-08-14	5.1060	5.1060	5.1060	5.12200	-22.388%	461	+10,567.708%
2023-08-10	6.6280	6.6280	6.6280	6.59950	-5.458%	2,004	+8,179.415%
2023-07-28	6.9350	6.9350	6.9350	6.98050	+28.318%	5	+7,727.520%
2023-07-25	5.4420	5.4420	5.4420	5.44000	-0.530%	240	+9,944.118%
2023-07-24	5.4800	5.4800	5.4510	5.46900	-14.992%	264	+9,890.858%
2023-07-06	6.5910	6.5910	6.5910	6.43350	+21.238%	140	+8,393.044%
2023-06-14	5.2880	5.2880	5.2880	5.30650	-19.653%	1,052	+10,196.806%
2023-06-08	6.5870	6.5870	6.5870	6.60450	+22.567%	29	+8,173.147%
2023-06-07	5.3350	5.3350	5.3350	5.38850	-18.578%	21	+10,040.113%
2023-06-06	6.5410	6.5410	6.5410	6.61800	+25.531%	949	+8,156.271%
2023-06-02	5.2450	5.2450	5.2330	5.27200	-1.125%	4,394	+10,264.188%
2023-05-22	5.2930	5.2930	5.2930	5.33200	+3.705%	500	+10,147.562%
2023-05-16	5.1280	5.1280	5.1280	5.14150	+2.339%	5	+10,527.249%
2023-05-02	4.9870	4.9870	4.9870	5.02400	-1.471%	56	+10,775.796%
2023-04-27	5.0640	5.0640	5.0640	5.09900	-1.649%	494	+10,615.827%
2023-04-13	5.0900	5.0900	5.0900	5.18450	+1.280%	928	+10,439.107%
2023-04-12	5.1440	5.1440	5.1440	5.11900	-0.621%	2,000	+10,573.960%
2023-03-16	5.1170	5.1170	5.1170	5.15100	-3.557%	9	+10,507.649%
2023-02-27	5.3130	5.3130	5.3130	5.34100	-5.786%	7	+10,130.294%
2023-02-06	5.6440	5.6440	5.6440	5.66900	-1.827%	6	+9,538.384%
2023-02-02	5.6310	5.6500	5.6310	5.77450	+4.819%	2,971	+9,362.291%
2023-02-01	5.5100	5.5100	5.5100	5.50900	+7.158%	1,977	+9,818.315%
2023-01-19	5.1600	5.1600	5.1600	5.14100	-0.513%	773	+10,528.282%
2023-01-10	5.1520	5.1520	5.1520	5.16750	+9.088%	241	+10,473.778%
2022-12-28	4.7260	4.7260	4.7260	4.73700	-19.109%	3,179	+11,434.727%
2022-12-15	5.9910	5.9910	5.9910	5.85600	+14.543%	3,900	+9,230.601%
2022-12-02	5.0500	5.0520	5.0500	5.11250	-0.574%	1,036	+10,587.531%
2022-12-01	5.1100	5.1100	5.1100	5.14200	+2.758%	317	+10,526.215%
2022-11-04	4.9735	4.9735	4.9735	5.00400	-1.535%	108	+10,819.265%
2022-11-03	5.0840	5.0840	5.0840	5.08200	-14.774%	616	+10,651.673%
2022-11-01	5.9830	5.9830	5.9830	5.96300	-0.889%	164	+9,063.173%
2022-10-26	5.8690	5.8690	5.8690	6.01650	+5.553%	8,800	+8,981.692%
2022-10-17	5.6890	5.6890	5.6890	5.70000	+12.017%	53	+9,485.965%
2022-10-10	5.0690	5.0690	5.0690	5.08850	-1.567%	7	+10,637.938%
2022-10-07	5.1700	5.1700	5.1700	5.16950	-11.715%	2	+10,469.688%
2022-10-05	5.8540	5.8540	5.8540	5.85550	+4.956%	4,559	+9,231.398%
2022-09-29	5.5470	5.5470	5.5470	5.57900	+6.724%	150	+9,693.870%
2022-09-14	5.2420	5.2420	5.2130	5.22750	-14.862%	5,467	+10,352.415%
2022-09-09	6.1130	6.1130	6.1130	6.14000	+5.516%	4,800	+8,799.023%
2022-09-06	5.8320	5.8320	5.8320	5.81900	+13.630%	3	+9,289.930%
2022-09-02	5.0890	5.0890	5.0890	5.12100	-11.009%	56	+10,569.791%
2022-09-01	5.7970	5.7970	5.7970	5.75450	+11.912%	156	+9,395.178%
2022-08-26	5.1670	5.1670	5.1670	5.14200	-15.960%	102	+10,526.215%
2022-08-22	6.1340	6.1340	6.1340	6.11850	+11.509%	23	+8,830.293%
2022-08-15	5.4430	5.4430	5.4430	5.48700	-17.402%	38	+9,858.083%
2022-08-11	6.6100	6.6100	6.6100	6.64300	+2.729%	2	+8,125.199%
2022-08-09	6.4570	6.4660	6.4360	6.46650	+0.373%	417	+8,349.702%
2022-08-05	6.5100	6.5100	6.5100	6.44250	+1.649%	1,500	+8,381.180%
2022-08-01	6.3480	6.3480	6.3480	6.33800	+25.269%	143	+8,521.016%
2022-07-28	5.0320	5.0320	5.0320	5.05950	+1.079%	10,012	+10,699.486%
2022-07-25	5.0870	5.0870	5.0870	5.00550	-1.165%	30	+10,815.992%
2022-07-22	5.1240	5.1240	5.1240	5.06450	-0.939%	8,129	+10,688.824%
2022-07-21	5.0720	5.0720	5.0720	5.11250	-13.501%	631	+10,587.531%
2022-07-19	5.8970	5.8970	5.8970	5.91050	+4.740%	1,624	+9,144.565%
2022-07-13	5.6570	5.6570	5.6570	5.64300	+22.901%	1,830	+9,582.793%
2022-06-20	4.5740	4.5740	4.5740	4.59150	-28.106%	4,001	+11,800.250%
2022-06-07	6.3710	6.3710	6.3710	6.38650	+30.617%	1,670	+8,455.547%
2022-05-13	4.8845	4.8845	4.8845	4.88950	-14.534%	900	+11,074.967%
2022-05-12	5.7380	5.7380	5.7380	5.72100	+19.567%	50	+9,450.778%
2022-05-09	4.8255	4.8315	4.8255	4.78475	-7.932%	3,800	+11,319.614%
2022-05-05	5.3550	5.3550	5.3550	5.19700	+0.299%	1,583	+10,413.758%
2022-04-25	5.1800	5.1800	5.1450	5.18150	-0.671%	20,756	+10,445.209%
2022-04-22	5.2320	5.2320	5.2320	5.21650	-25.839%	300	+10,374.456%
2022-04-08	7.0000	7.0000	7.0000	7.03400	-5.956%	140	+7,667.984%
2022-03-29	7.4600	7.4600	7.4600	7.47950	+36.363%	300	+7,205.301%
2022-03-28	5.4950	5.4950	5.4950	5.48500	-1.251%	2,172	+9,861.714%
2022-03-24	5.5430	5.5430	5.5430	5.55450	+0.054%	1	+9,737.069%
2022-03-21	5.5450	5.5940	5.5170	5.55150	-19.222%	1,140	+9,742.385%
2022-03-16	6.6550	6.6550	6.6550	6.87250	+6.279%	256	+7,850.527%
2022-03-15	6.3000	6.3000	6.3000	6.46650	+29.324%	500	+8,349.702%
2022-03-10	4.9790	4.9790	4.9790	5.00025	-21.013%	1,000	+10,827.454%
2022-03-08	6.3210	6.3210	6.3210	6.33050	+28.701%	10,398	+8,531.230%
2022-03-07	4.8650	4.9220	4.8650	4.91875	-0.486%	21,539	+11,008.513%
2022-03-04	5.0650	5.0650	4.9260	4.94275	-7.621%	1,300	+10,954.575%
2022-03-01	5.3400	5.3400	5.3400	5.35050	-2.709%	40	+10,112.130%
2022-02-28	5.4650	5.4650	5.4650	5.49950	+1.777%	1,858	+9,835.449%
2022-02-25	5.4210	5.4210	5.4210	5.40350	+4.023%	2,238	+10,011.964%
2022-02-24	5.0830	5.2030	5.0830	5.19450	-27.248%	375	+10,418.818%
2022-02-23	7.1550	7.1550	7.1520	7.14000	+32.825%	27,766	+7,552.661%
2022-02-18	5.3480	5.3480	5.3480	5.37550	-6.990%	22	+10,064.636%
2022-02-09	5.6640	5.7710	5.6640	5.77950	+3.205%	3,454	+9,354.105%
2022-02-08	5.5680	5.5680	5.5680	5.60000	+1.624%	366	+9,657.143%
2022-02-04	5.4830	5.4830	5.4830	5.51050	-6.260%	1	+9,815.616%
2022-02-01	5.7860	5.8540	5.7860	5.87850	-23.651%	4,681	+9,194.888%
2022-01-31	7.5630	7.5630	7.5630	7.69950	+4.160%	30	+6,996.565%
2022-01-28	7.3280	7.3280	7.3280	7.39200	+33.442%	30	+7,291.775%
2022-01-27	5.4460	5.4460	5.4460	5.53950	-24.995%	220	+9,763.706%
2022-01-25	7.4000	7.4000	7.4000	7.38550	+35.888%	1,908	+7,298.280%
2022-01-24	5.5680	5.5730	5.5680	5.43500	-30.321%	3,808	+9,953.358%
2022-01-21	7.7580	7.7580	7.7580	7.80000	+35.711%	27,671	+6,905.128%
2022-01-19	5.7500	5.7990	5.7450	5.74750	-27.242%	1,569	+9,406.742%
2022-01-18	7.9500	7.9500	7.9500	7.89950	+33.179%	530	+6,816.893%
2022-01-17	5.9440	5.9440	5.9440	5.93150	+0.602%	60	+9,111.835%
2022-01-14	5.9220	5.9220	5.8930	5.89600	-29.410%	930	+9,167.300%
2022-01-12	8.3740	8.3740	8.3280	8.35250	+35.406%	6,592	+6,441.754%
2022-01-06	6.2000	6.2000	6.0500	6.16850	-2.659%	9,754	+8,757.907%
2022-01-04	6.4680	6.4980	6.4520	6.33700	-22.832%	3,338	+8,522.377%
2021-12-21	8.1450	8.1450	8.1450	8.21200	-0.611%	5,000	+6,553.678%
2021-12-17	8.1380	8.1380	8.1380	8.26250	+34.295%	23	+6,513.011%
2021-12-15	6.1680	6.1910	6.1680	6.15250	-2.750%	338	+8,780.943%
2021-12-13	6.4450	6.4450	6.4010	6.32650	-25.710%	1,111	+8,536.687%
2021-12-10	8.5540	8.5540	8.5540	8.51600	+29.659%	1,566	+6,316.158%
2021-12-09	6.5800	6.5800	6.5380	6.56800	-0.575%	3,634	+8,219.123%
2021-12-07	6.5070	6.6230	6.5070	6.60600	+5.233%	19,540	+8,171.269%
2021-12-02	6.2940	6.2940	6.2940	6.27750	-2.121%	502	+8,604.102%
2021-11-29	6.5190	6.5190	6.5190	6.41350	-2.189%	3,682	+8,419.529%
2021-11-24	6.4730	6.4880	6.4730	6.55700	+0.792%	3,924	+8,233.079%
2021-11-23	6.5140	6.5280	6.5090	6.50550	-0.921%	3,618	+8,299.047%
2021-11-22	6.6500	6.6500	6.5860	6.56600	-27.619%	2,102	+8,221.657%
2021-11-19	9.1740	9.1740	9.0960	9.07150	+33.503%	3,575	+5,923.260%
2021-11-18	6.8830	6.8830	6.7680	6.79500	-4.141%	5,034	+7,941.207%
2021-11-15	7.0750	7.0760	7.0750	7.08850	+1.178%	1,800	+7,608.260%
2021-11-12	6.9780	6.9780	6.9780	7.00600	+0.207%	3,645	+7,699.029%
2021-11-11	7.0600	7.0600	6.9960	6.99150	-1.382%	2,934	+7,715.204%
2021-11-10	7.0820	7.0860	7.0760	7.08950	-0.393%	2,145	+7,607.173%
2021-11-09	7.1240	7.1290	7.1240	7.11750	-0.670%	4,534	+7,576.853%
2021-11-08	7.1680	7.1810	7.1680	7.16550	+1.072%	903	+7,525.427%
2021-11-03	7.1040	7.1040	7.1040	7.08950	-1.116%	108	+7,607.173%
2021-11-01	7.1450	7.1450	7.1450	7.16950	+0.738%	694	+7,521.173%
2021-10-29	7.1140	7.1170	7.1140	7.11700	+0.275%	1,421	+7,577.392%
2021-10-28	7.1370	7.1370	7.1280	7.09750	-4.469%	1,358	+7,598.485%
2021-10-26	7.4210	7.4210	7.4210	7.42950	+0.115%	534	+7,254.465%
2021-10-21	7.4240	7.4240	7.4240	7.42100	-0.396%	3,587	+7,262.889%
2021-10-20	7.4580	7.4720	7.4410	7.45050	+0.404%	4,658	+7,233.736%
2021-10-15	7.4040	7.4090	7.4040	7.42050	+3.849%	2,802	+7,263.385%
2021-10-12	7.0740	7.0870	7.0620	7.14550	-1.258%	2,402	+7,546.771%
2021-10-11	7.2420	7.2420	7.2420	7.23650	-2.262%	1,083	+7,450.611%
2021-10-07	7.3590	7.3860	7.3570	7.40400	+2.798%	1,896	+7,279.795%
2021-10-06	7.1670	7.2050	7.1670	7.20250	-3.697%	34,543	+7,486.255%
2021-09-29	7.4770	7.4770	7.4770	7.47900	-27.119%	72	+7,205.790%
2021-09-20	10.2940	10.2940	10.2940	10.26200	+34.214%	2	+5,224.498%
2021-09-17	7.7120	7.7120	7.7120	7.64600	+1.064%	3,650	+7,046.220%
2021-09-10	7.6370	7.6380	7.6040	7.56550	-0.526%	8,965	+7,122.259%
2021-09-09	7.5530	7.5710	7.5530	7.60550	-0.510%	5,720	+7,084.275%
2021-09-08	7.6740	7.6740	7.6700	7.64450	+0.072%	1,364	+7,047.622%
2021-09-03	7.6690	7.6690	7.6690	7.63900	-0.242%	2,125	+7,052.769%
2021-08-31	7.6670	7.6670	7.6510	7.65750	+1.727%	2,268	+7,035.488%
2021-08-26	7.5210	7.5210	7.5210	7.52750	+2.304%	1,534	+7,158.718%
2021-08-20	7.3580	7.3580	7.3580	7.35800	+0.801%	200	+7,325.931%
2021-08-19	7.3220	7.3220	7.3220	7.29950	-0.606%	3,568	+7,385.444%
2021-08-18	7.3300	7.3300	7.3300	7.34400	+0.610%	635	+7,340.087%
2021-08-17	7.3320	7.3320	7.3320	7.29950	-0.436%	879	+7,385.444%
2021-08-16	7.3640	7.3640	7.3640	7.33150	-1.458%	2,401	+7,352.772%
2021-08-13	7.4540	7.4540	7.4540	7.44000	-0.261%	86	+7,244.086%
2021-08-10	7.4740	7.4740	7.4740	7.45950	+0.282%	4,898	+7,224.888%
2021-08-05	7.4180	7.4180	7.4180	7.43850	+0.128%	642	+7,245.567%
2021-08-04	7.4340	7.4340	7.4340	7.42900	-2.121%	442	+7,254.960%
2021-07-29	7.4950	7.5580	7.4950	7.59000	+0.998%	1,989	+7,098.946%
2021-07-28	7.5250	7.5250	7.5250	7.51500	-1.430%	1,011	+7,170.792%
2021-07-26	7.6930	7.6930	7.6930	7.62400	-1.212%	4,221	+7,066.842%
2021-07-23	7.7100	7.7100	7.7100	7.71750	-26.549%	258	+6,980.013%
2021-07-22	10.5740	10.5740	10.5740	10.50700	+39.415%	100	+5,100.343%
2021-07-20	7.5340	7.5340	7.5340	7.53650	+1.982%	2,654	+7,150.050%
2021-07-19	7.4770	7.4770	7.4770	7.39000	-1.591%	3,025	+7,293.775%
2021-07-15	7.5340	7.5340	7.5340	7.50950	-1.952%	815	+7,176.117%
2021-07-13	7.6770	7.6770	7.6680	7.65900	+0.380%	4,936	+7,034.091%
2021-07-09	7.6070	7.6160	7.5890	7.63000	-0.993%	12,038	+7,061.206%
2021-07-07	7.7070	7.7070	7.7070	7.70650	-27.496%	2,247	+6,990.119%
2021-06-29	10.6780	10.6780	10.6780	10.62900	-1.236%	5,000	+5,040.653%
2021-06-25	10.7760	10.7760	10.7760	10.76200	+0.140%	55	+4,977.123%
2021-06-24	10.7340	10.7340	10.7340	10.74700	+1.425%	37,856	+4,984.210%
2021-06-21	10.5140	10.5140	10.5140	10.59600	+0.694%	125	+5,056.663%
2021-06-17	10.3080	10.3080	10.3080	10.52300	+0.737%	14,612	+5,092.436%
2021-06-16	10.4460	10.4460	10.4460	10.44600	-0.239%	120	+5,130.710%
2021-06-15	10.4900	10.4900	10.4900	10.47100	+0.886%	24,000	+5,118.222%
2021-06-09	10.4000	10.4000	10.4000	10.37900	+0.562%	290	+5,164.476%
2021-06-07	10.3040	10.3040	10.3040	10.32100	+0.565%	100	+5,194.061%
2021-06-03	10.2800	10.2800	10.2800	10.26300	0.000%	1,500	+5,223.979%

.dark-mode .SfLXnD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SfLXnD{ color: #333333; background-color: white; border: 2px solid #333333; }DPAGL&G DIGITAL PAYMENTS UCITS ETFstock LSE

DPAG
L&G DIGITAL PAYMENTS UCITS ETF
stock LSE