Dark

DPAY
L&G DIGITAL PAYMENTS UCITS ETF
stock LSE

Inactive

Aug 1, 2024

6.99USD-0.569%(-0.04)954

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-01	7.0700	7.0700	7.0500	6.99000	-0.569%	954	0.000%
2024-07-22	6.9800	7.0300	6.9800	7.03000	-1.541%	97,066	-0.569%
2024-07-18	7.1100	7.1100	7.1100	7.14000	+3.329%	210	-2.101%
2024-07-08	6.8500	6.9100	6.8500	6.91000	+2.522%	19,178	+1.158%
2024-06-24	6.6800	6.7100	6.6700	6.74000	+1.201%	116,244	+3.709%
2024-06-17	6.6600	6.6900	6.5700	6.66000	-4.173%	126,125	+4.955%
2024-06-12	6.9200	6.9200	6.9200	6.95000	+1.460%	730	+0.576%
2024-06-10	6.8700	6.8800	6.8700	6.85000	-1.439%	126,125	+2.044%
2024-05-28	6.9300	6.9600	6.8900	6.95000	-2.113%	90,915	+0.576%
2024-05-17	7.0800	7.0800	7.0800	7.10000	+0.141%	459	-1.549%
2024-05-15	7.0600	7.0600	7.0600	7.09000	+0.425%	6	-1.410%
2024-05-13	7.0200	7.0200	7.0100	7.06000	-0.141%	71,426	-0.992%
2024-05-09	7.0600	7.0600	7.0600	7.07000	+0.856%	1,878	-1.132%
2024-05-08	7.1300	7.1300	7.1300	7.01000	-1.821%	1	-0.285%
2024-05-07	7.2100	7.2100	7.0900	7.14000	-3.715%	162,341	-2.101%
2024-03-21	7.3340	7.3340	7.3340	7.41550	+3.511%	1	-5.738%
2024-03-20	7.2170	7.2170	7.2170	7.16400	+28.918%	9,540	-2.429%
2024-03-15	5.5530	5.5530	5.5530	5.55700	-23.092%	50	+25.787%
2024-03-12	7.1270	7.1270	7.1270	7.22550	+1.247%	3	-3.259%
2024-03-08	7.1750	7.1750	7.1750	7.13650	+26.567%	3	-2.053%
2024-03-01	5.6360	5.6360	5.6360	5.63850	+3.697%	1	+23.969%
2024-02-14	5.3980	5.3980	5.3980	5.43750	+1.607%	834	+28.552%
2024-01-25	5.2950	5.2950	5.2950	5.35150	-0.557%	1,143	+30.618%
2024-01-24	5.4150	5.4150	5.4150	5.38150	+2.946%	2,071	+29.889%
2024-01-17	5.2100	5.2100	5.2100	5.22750	-1.729%	1,017	+33.716%
2024-01-11	5.2940	5.2940	5.2940	5.31950	-0.449%	20	+31.403%
2024-01-09	5.3170	5.3170	5.3170	5.34350	+0.178%	469	+30.813%
2024-01-03	5.3020	5.3020	5.3020	5.33400	-20.954%	13	+31.046%
2023-12-15	6.7540	6.7540	6.7540	6.74800	+27.417%	3,080	+3.586%
2023-12-14	5.2690	5.2690	5.2690	5.29600	+5.830%	3,879	+31.986%
2023-11-30	4.9875	4.9875	4.9875	5.00425	+0.311%	2	+39.681%
2023-11-15	4.9855	4.9855	4.9855	4.98875	+4.187%	1,240	+40.115%
2023-10-11	4.8085	4.8085	4.8085	4.78825	-1.981%	200	+45.982%
2023-09-27	4.8665	4.8665	4.8665	4.88500	+0.597%	7,132	+43.091%
2023-09-26	4.8680	4.8680	4.8680	4.85600	-4.202%	49	+43.946%
2023-09-20	5.0310	5.0310	5.0310	5.06900	-0.217%	4,080	+37.897%
2023-09-18	5.0660	5.0660	5.0660	5.08000	-19.102%	28	+37.598%
2023-08-18	6.3350	6.3350	6.3350	6.27950	+22.599%	50	+11.315%
2023-08-14	5.1060	5.1060	5.1060	5.12200	-6.122%	461	+36.470%
2023-07-27	5.4150	5.4150	5.4150	5.45600	-21.990%	1,014	+28.116%
2023-07-17	6.9270	6.9270	6.9270	6.99400	+36.203%	1,100	-0.057%
2023-07-07	5.1220	5.1220	5.1220	5.13500	-4.704%	2	+36.125%
2023-06-07	5.3350	5.3350	5.3350	5.38850	-18.578%	21	+29.721%
2023-06-06	6.5410	6.5410	6.5410	6.61800	+25.531%	949	+5.621%
2023-06-02	5.2450	5.2450	5.2330	5.27200	-1.458%	4,394	+32.587%
2023-05-23	5.3060	5.3060	5.3060	5.35000	+3.182%	760	+30.654%
2023-05-15	5.1620	5.1620	5.1620	5.18500	+2.653%	136	+34.812%
2023-05-03	5.0160	5.0160	5.0160	5.05100	+0.537%	814	+38.388%
2023-05-02	4.9870	4.9870	4.9870	5.02400	-1.471%	56	+39.132%
2023-04-27	5.0640	5.0640	5.0640	5.09900	-1.010%	494	+37.086%
2023-03-16	5.1170	5.1170	5.1170	5.15100	+2.482%	9	+35.702%
2023-03-13	5.0360	5.0360	5.0360	5.02625	-5.893%	958	+39.070%
2023-02-27	5.3130	5.3130	5.3130	5.34100	+0.037%	7	+30.874%
2023-02-23	5.3610	5.3610	5.3250	5.33900	-5.821%	2,389	+30.923%
2023-02-06	5.6440	5.6440	5.6440	5.66900	+2.904%	6	+23.302%
2023-02-01	5.5100	5.5100	5.5100	5.50900	-15.713%	1,977	+26.883%
2023-01-25	6.5200	6.5200	6.5000	6.53600	+6.963%	200	+6.946%
2023-01-06	6.0000	6.0000	6.0000	6.11050	+21.869%	730	+14.393%
2023-01-05	5.0170	5.0170	5.0170	5.01400	+6.268%	991	+39.410%
2022-12-20	4.7015	4.7015	4.7015	4.71825	-19.429%	1,227	+48.148%
2022-12-15	5.9910	5.9910	5.9910	5.85600	+18.952%	3,900	+19.365%
2022-12-06	4.8955	4.8955	4.8955	4.92300	-3.707%	4	+41.987%
2022-12-02	5.0500	5.0520	5.0500	5.11250	-12.830%	1,036	+36.724%
2022-11-21	5.8830	5.8830	5.8830	5.86500	+13.861%	7,500	+19.182%
2022-11-16	5.1780	5.1780	5.1780	5.15100	-0.358%	306	+35.702%
2022-11-10	5.1480	5.1480	5.1480	5.16950	+3.307%	205	+35.216%
2022-11-04	4.9735	4.9735	4.9735	5.00400	-1.535%	108	+39.688%
2022-11-03	5.0840	5.0840	5.0840	5.08200	-2.363%	616	+37.544%
2022-11-01	5.2450	5.2450	5.2450	5.20500	-13.488%	527	+34.294%
2022-10-26	5.8690	5.8690	5.8690	6.01650	+20.481%	8,800	+16.181%
2022-10-17	5.0090	5.0090	5.0090	4.99375	+2.373%	50	+39.975%
2022-10-13	4.7815	4.7815	4.7815	4.87800	-4.137%	17,859	+43.296%
2022-10-10	5.0690	5.0690	5.0690	5.08850	-1.690%	7	+37.369%
2022-09-21	5.1540	5.1540	5.1540	5.17600	-0.985%	18	+35.046%
2022-09-14	5.2420	5.2420	5.2130	5.22750	-0.334%	5,467	+33.716%
2022-09-13	5.2400	5.2400	5.2400	5.24500	+1.186%	1,818	+33.270%
2022-09-08	5.1980	5.1980	5.1980	5.18350	+1.220%	3,633	+34.851%
2022-09-02	5.0890	5.0890	5.0890	5.12100	-11.009%	56	+36.497%
2022-09-01	5.7970	5.7970	5.7970	5.75450	+11.912%	156	+21.470%
2022-08-26	5.1670	5.1670	5.1670	5.14200	-16.661%	102	+35.939%
2022-08-25	6.1880	6.1880	6.1880	6.17000	+18.848%	1	+13.290%
2022-08-22	5.1930	5.1930	5.1930	5.19150	-21.850%	906	+34.643%
2022-08-11	6.6100	6.6100	6.6100	6.64300	+2.729%	2	+5.224%
2022-08-09	6.4570	6.4660	6.4360	6.46650	+33.008%	417	+8.096%
2022-07-26	4.8840	4.8840	4.8840	4.86175	-17.744%	5	+43.775%
2022-07-19	5.8970	5.8970	5.8970	5.91050	+22.244%	1,624	+18.264%
2022-07-11	4.8370	4.8370	4.8370	4.83500	+2.551%	53	+44.571%
2022-07-04	4.6990	4.6990	4.6990	4.71475	+3.072%	2,888	+48.258%
2022-06-14	4.5910	4.5910	4.5910	4.57425	-28.376%	436	+52.812%
2022-06-07	6.3710	6.3710	6.3710	6.38650	-0.638%	1,670	+9.450%
2022-05-27	6.3600	6.3600	6.3600	6.42750	+5.768%	400	+8.751%
2022-05-19	6.1040	6.1040	6.1040	6.07700	+6.223%	2,000	+15.024%
2022-05-12	5.7380	5.7380	5.7380	5.72100	+22.152%	50	+22.181%
2022-05-10	4.6730	4.6730	4.6730	4.68350	-2.116%	2,103	+49.247%
2022-05-09	4.8255	4.8315	4.8255	4.78475	-7.932%	3,800	+46.089%
2022-05-05	5.3550	5.3550	5.3550	5.19700	-0.374%	1,583	+34.501%
2022-04-22	5.2320	5.2320	5.2320	5.21650	-1.417%	300	+33.998%
2022-04-11	5.2900	5.2900	5.2740	5.29150	-1.130%	3,757	+32.099%
2022-04-07	5.4060	5.4060	5.4060	5.35200	-27.900%	139	+30.605%
2022-04-05	7.5250	7.5250	7.5250	7.42300	+30.388%	12,975	-5.833%
2022-03-29	5.7070	5.7070	5.7070	5.69300	+3.887%	3,672	+22.782%
2022-03-25	5.5970	5.5970	5.5270	5.48000	-1.341%	785	+27.555%
2022-03-24	5.5430	5.5430	5.5430	5.55450	-24.186%	1	+25.844%
2022-03-21	7.3060	7.3060	7.3060	7.32650	+47.823%	400	-4.593%
2022-03-15	4.8840	4.9585	4.8840	4.95625	-24.442%	217	+41.034%
2022-03-10	6.8500	6.8500	6.6850	6.55950	-1.346%	3,700	+6.563%
2022-03-09	6.5330	6.5330	6.5330	6.64900	+37.518%	250	+5.129%
2022-03-08	4.8165	4.8460	4.7835	4.83500	-1.703%	4,589	+44.571%
2022-03-07	4.8650	4.9220	4.8650	4.91875	-0.486%	21,539	+42.109%
2022-03-04	5.0650	5.0650	4.9260	4.94275	-32.998%	1,300	+41.419%
2022-02-28	7.2800	7.2800	7.2800	7.37700	+36.523%	500	-5.246%
2022-02-25	5.4210	5.4210	5.4210	5.40350	+4.023%	2,238	+29.361%
2022-02-24	5.0830	5.2030	5.0830	5.19450	-1.339%	375	+34.565%
2022-02-23	5.2600	5.2600	5.2600	5.26500	-7.753%	258	+32.764%
2022-02-14	5.5740	5.6340	5.5740	5.70750	-1.246%	3,478	+22.470%
2022-02-09	5.6640	5.7710	5.6640	5.77950	+0.837%	3,454	+20.945%
2022-02-02	5.8630	5.8630	5.8630	5.73150	-2.501%	646	+21.958%
2022-02-01	5.7860	5.8540	5.7860	5.87850	+2.440%	4,681	+18.908%
2022-01-31	5.7260	5.7260	5.7260	5.73850	-22.369%	29	+21.809%
2022-01-28	7.3280	7.3280	7.3280	7.39200	+31.273%	30	-5.438%
2022-01-26	5.6060	5.6060	5.6060	5.63100	+2.831%	1,261	+24.134%
2022-01-25	5.4790	5.4790	5.4790	5.47600	-27.084%	990	+27.648%
2022-01-24	7.5100	7.5100	7.5100	7.51000	+30.529%	526	-6.924%
2022-01-21	5.7180	5.7240	5.7180	5.75350	-26.595%	21,583	+21.491%
2022-01-19	7.8800	7.8800	7.8800	7.83800	-0.779%	151	-10.819%
2022-01-18	7.9500	7.9500	7.9500	7.89950	+33.179%	530	-11.513%
2022-01-17	5.9440	5.9440	5.9440	5.93150	-26.394%	60	+17.845%
2022-01-14	8.1900	8.1900	8.1900	8.05850	+32.661%	400	-13.259%
2022-01-13	6.0580	6.0580	6.0580	6.07450	-27.273%	246	+15.071%
2022-01-12	8.3740	8.3740	8.3280	8.35250	+36.657%	6,592	-16.312%
2022-01-07	6.1460	6.1460	6.1100	6.11200	-3.551%	20,902	+14.365%
2022-01-04	6.4680	6.4980	6.4520	6.33700	-22.832%	3,338	+10.305%
2021-12-21	8.1450	8.1450	8.1450	8.21200	-0.611%	5,000	-14.881%
2021-12-17	8.1380	8.1380	8.1380	8.26250	+34.295%	23	-15.401%
2021-12-15	6.1680	6.1910	6.1680	6.15250	-4.368%	338	+13.612%
2021-12-10	6.4070	6.4070	6.4070	6.43350	-25.787%	4	+8.650%
2021-12-09	8.7340	8.7340	8.7020	8.66900	+31.229%	98	-19.368%
2021-12-07	6.5070	6.6230	6.5070	6.60600	+5.233%	19,540	+5.813%
2021-12-02	6.2940	6.2940	6.2940	6.27750	-26.415%	502	+11.350%
2021-11-29	8.6100	8.6100	8.6100	8.53100	+30.105%	420	-18.064%
2021-11-24	6.4730	6.4880	6.4730	6.55700	-24.662%	3,924	+6.604%
2021-11-23	8.7560	8.7560	8.7560	8.70350	+29.190%	1,100	-19.687%
2021-11-19	6.7720	6.7720	6.7720	6.73700	-0.854%	292	+3.755%
2021-11-18	6.8830	6.8830	6.7680	6.79500	-4.141%	5,034	+2.870%
2021-11-15	7.0750	7.0760	7.0750	7.08850	+1.178%	1,800	-1.390%
2021-11-12	6.9780	6.9780	6.9780	7.00600	+0.207%	3,645	-0.228%
2021-11-11	7.0600	7.0600	6.9960	6.99150	-1.770%	2,934	-0.021%
2021-11-09	7.1240	7.1290	7.1240	7.11750	-0.670%	4,534	-1.791%
2021-11-08	7.1680	7.1810	7.1680	7.16550	-25.484%	903	-2.449%
2021-11-04	9.7170	9.7170	9.7170	9.61600	+34.124%	1,612	-27.309%
2021-11-01	7.1450	7.1450	7.1450	7.16950	+0.738%	694	-2.504%
2021-10-29	7.1140	7.1170	7.1140	7.11700	+0.275%	1,421	-1.784%
2021-10-28	7.1370	7.1370	7.1280	7.09750	-4.359%	1,358	-1.515%
2021-10-21	7.4240	7.4240	7.4240	7.42100	-0.396%	3,587	-5.808%
2021-10-20	7.4580	7.4720	7.4410	7.45050	+0.404%	4,658	-6.181%
2021-10-15	7.4040	7.4090	7.4040	7.42050	+1.387%	2,802	-5.801%
2021-10-14	7.2150	7.2150	7.2120	7.31900	+2.428%	530	-4.495%
2021-10-12	7.0740	7.0870	7.0620	7.14550	-1.258%	2,402	-2.176%
2021-10-11	7.2420	7.2420	7.2420	7.23650	-2.262%	1,083	-3.406%
2021-10-07	7.3590	7.3860	7.3570	7.40400	+2.798%	1,896	-5.592%
2021-10-06	7.1670	7.2050	7.1670	7.20250	-0.490%	34,543	-2.950%
2021-10-05	7.2400	7.2400	7.2380	7.23800	-27.678%	2,710	-3.426%
2021-10-01	9.8980	9.9120	9.8980	10.00800	+33.815%	1,440	-30.156%
2021-09-29	7.4770	7.4770	7.4770	7.47900	-1.818%	72	-6.538%
2021-09-23	7.6390	7.6390	7.6140	7.61750	+1.445%	1,983	-8.238%
2021-09-21	7.5470	7.5470	7.5310	7.50900	+0.073%	1,210	-6.912%
2021-09-20	7.5680	7.5680	7.5640	7.50350	-1.864%	5,068	-6.843%
2021-09-17	7.7120	7.7120	7.7120	7.64600	-26.847%	3,650	-8.580%
2021-09-15	10.3180	10.3180	10.3180	10.45200	+38.153%	36,894	-33.123%
2021-09-10	7.6370	7.6380	7.6040	7.56550	-0.962%	8,965	-7.607%
2021-09-03	7.6690	7.6690	7.6690	7.63900	-27.510%	2,125	-8.496%
2021-08-31	10.5240	10.5240	10.5240	10.53800	+2.970%	280	-33.669%
2021-08-23	10.1100	10.1100	10.1100	10.23400	+1.993%	1,500	-31.698%
2021-08-17	10.1060	10.1060	10.1060	10.03400	-1.143%	1,308	-30.337%
2021-08-16	10.2680	10.2680	10.2680	10.15000	-1.742%	19	-31.133%
2021-08-09	10.3800	10.3800	10.3760	10.33000	-0.328%	17,180	-32.333%
2021-08-05	10.3040	10.3040	10.3040	10.36400	+1.201%	3,000	-32.555%
2021-08-03	10.4800	10.4800	10.4080	10.24100	-1.708%	2,954	-31.745%
2021-07-30	10.4560	10.4560	10.4560	10.41900	-0.838%	5,000	-32.911%
2021-07-22	10.5740	10.5740	10.5740	10.50700	+0.738%	100	-33.473%
2021-07-21	10.3380	10.3380	10.3380	10.43000	+1.716%	115	-32.982%
2021-07-20	10.1820	10.1820	10.1820	10.25400	-2.889%	500	-31.831%
2021-07-09	10.2000	10.4240	10.2000	10.55900	+1.675%	5,100	-33.801%
2021-07-08	10.5820	10.5820	10.5820	10.38500	-1.443%	3,760	-32.691%
2021-06-30	10.5560	10.5560	10.5560	10.53700	-0.866%	151	-33.662%
2021-06-29	10.6780	10.6780	10.6780	10.62900	-1.236%	5,000	-34.237%
2021-06-25	10.7760	10.7760	10.7760	10.76200	+0.140%	55	-35.049%
2021-06-24	10.7340	10.7340	10.7340	10.74700	+1.425%	37,856	-34.959%
2021-06-21	10.5140	10.5140	10.5140	10.59600	+0.694%	125	-34.032%
2021-06-17	10.3080	10.3080	10.3080	10.52300	+0.737%	14,612	-33.574%
2021-06-16	10.4460	10.4460	10.4460	10.44600	-0.239%	120	-33.084%
2021-06-15	10.4900	10.4900	10.4900	10.47100	+0.886%	24,000	-33.244%
2021-06-09	10.4000	10.4000	10.4000	10.37900	+0.562%	290	-32.652%
2021-06-07	10.3040	10.3040	10.3040	10.32100	+0.565%	100	-32.274%
2021-06-03	10.2800	10.2800	10.2800	10.26300	0.000%	1,500	-31.891%

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

DPAY
L&G DIGITAL PAYMENTS UCITS ETF
stock LSE