LSE - Delayed Quote GBp

L&G Metaverse ESG Exclusions UCITS ETF USD Acc (MTVG.L)

1,558.80
+61.80
+(4.13%)
At close: January 15 at 3:13:39 PM GMT
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 20251,561.401,561.401,561.401,561.401,561.40-
Jan 17, 20251,563.501,563.501,563.501,563.501,563.50-
Jan 16, 20251,542.201,542.201,542.201,542.201,542.20-
Jan 15, 20251,524.001,524.001,524.001,527.001,527.001,509
Jan 14, 20251,503.201,505.201,502.601,497.001,497.005,887
Jan 13, 20251,490.601,490.601,490.601,490.201,490.20549
Jan 10, 20251,510.001,510.001,510.001,510.001,510.00-
Jan 9, 20251,517.001,517.001,517.001,526.801,526.803
Jan 8, 20251,520.301,520.301,520.301,520.301,520.30-
Jan 7, 20251,527.001,527.001,527.001,532.201,532.203
Jan 6, 20251,543.201,543.201,543.201,545.701,545.70225
Jan 3, 20251,509.101,509.101,509.101,509.101,509.10-
Jan 2, 20251,498.401,498.401,498.401,502.101,502.10181
Dec 31, 20241,488.001,488.001,488.001,488.001,488.00-
Dec 30, 20241,482.401,482.401,482.401,482.401,482.40-
Dec 27, 20241,490.901,490.901,490.901,490.901,490.90-
Dec 24, 20241,503.701,503.701,503.701,503.701,503.70-
Dec 23, 20241,486.121,486.121,486.121,496.701,496.7081
Dec 20, 20241,461.201,461.201,461.201,486.701,486.70568
Dec 19, 20241,466.401,466.401,466.401,478.201,478.207
Dec 18, 20241,509.001,509.001,509.001,515.501,515.501
Dec 17, 20241,519.701,519.701,519.701,519.701,519.70-
Dec 16, 20241,526.101,526.101,526.101,526.101,526.10-
Dec 13, 20241,512.701,512.701,512.701,512.701,512.70-
Dec 12, 20241,495.501,495.501,495.501,495.501,495.50-
Dec 11, 20241,496.301,496.301,496.301,496.301,496.30-
Dec 10, 20241,480.001,480.001,480.001,480.001,480.00-
Dec 9, 20241,493.101,493.101,493.101,493.101,493.10-
Dec 6, 202415.1015.1015.1015.1015.10-
Dec 5, 20241,505.301,505.301,505.301,505.301,505.30-
Dec 4, 20241,496.401,496.401,496.401,501.101,501.1075
Dec 3, 20241,482.501,482.501,482.501,482.501,482.50-
Dec 2, 20241,478.701,478.701,478.701,478.701,478.70-
Nov 29, 20241,453.101,453.101,453.101,453.101,453.10-
Nov 28, 20241,447.701,447.701,447.701,447.701,447.70-
Nov 27, 20241,432.701,432.701,432.701,432.701,432.70-
Nov 26, 20241,477.501,477.501,477.501,477.501,477.50-
Nov 25, 20241,474.801,474.801,474.801,480.401,480.4016
Nov 22, 20241,463.001,463.001,463.001,465.901,465.901
Nov 21, 20241,457.001,457.001,457.001,457.001,457.00-
Nov 20, 20241,423.201,423.201,423.201,424.201,424.20112
Nov 19, 20241,434.101,434.101,434.101,434.101,434.10-
Nov 18, 20241,431.201,431.201,431.201,431.201,431.20-
Nov 15, 20241,421.501,421.501,421.501,421.501,421.50-
Nov 14, 20241,455.401,455.401,455.401,442.601,442.6011
Nov 13, 20241,447.401,447.401,447.401,447.401,447.40-
Nov 12, 20241,450.001,450.001,450.001,450.001,450.00-
Nov 11, 202414.4114.4114.4114.4814.484
Nov 8, 20241,447.001,447.001,447.001,447.001,447.00-
Nov 7, 20241,445.901,445.901,445.901,445.901,445.90-
Nov 6, 20241,424.101,424.101,424.101,424.101,424.10-
Nov 5, 20241,380.301,380.301,380.301,380.301,380.30-
Nov 4, 20241,368.271,378.801,368.271,377.101,377.1041
Nov 1, 20241,380.401,380.401,380.401,380.401,380.40-
Oct 31, 20241,378.101,378.101,378.101,378.101,378.10-
Oct 30, 20241,396.601,396.601,396.601,401.801,401.801,291
Oct 29, 20241,411.401,411.401,411.401,417.301,417.30455
Oct 28, 20241,406.601,406.601,406.601,415.601,415.6089
Oct 25, 20241,414.201,414.201,414.201,417.501,417.50157
Oct 24, 20241,410.001,410.001,410.001,410.001,410.00-
Oct 23, 20241,410.001,410.001,410.001,410.001,410.00-
Oct 22, 20241,412.401,412.401,412.401,417.201,417.20881
Oct 21, 20241,410.801,410.801,410.801,414.801,414.80471
Oct 18, 20241,426.101,426.101,426.101,426.101,426.10-
Oct 17, 20241,425.201,425.201,425.201,425.201,425.20-
Oct 16, 20241,404.001,404.001,404.001,411.701,411.7057
Oct 15, 20241,398.401,398.401,398.401,400.801,400.80932
Oct 14, 20241,419.801,419.801,419.801,419.801,419.80-
Oct 11, 20241,401.801,401.801,401.801,401.801,401.80-
Oct 10, 20241,400.001,400.001,400.001,400.001,400.00-
Oct 9, 20241,393.701,393.701,393.701,393.701,393.70-
Oct 8, 20241,372.401,372.401,372.401,376.101,376.103,062
Oct 7, 20241,370.101,370.101,370.101,370.101,370.10-
Oct 4, 20241,357.601,357.601,357.601,359.001,359.00867
Oct 3, 20241,354.301,354.301,354.301,354.301,354.30-
Oct 2, 20241,338.701,338.701,338.701,338.701,338.70-
Oct 1, 20241,325.301,325.301,325.301,325.301,325.30-
Sep 30, 20241,346.801,346.801,339.201,339.601,339.6084
Sep 27, 20241,352.441,352.441,352.441,346.101,346.10274
Sep 26, 20241,344.001,361.951,344.001,348.801,348.8067
Sep 25, 20241,334.201,334.201,334.201,338.501,338.50241
Sep 24, 20241,320.201,320.201,320.201,325.501,325.501
Sep 23, 20241,329.401,329.401,315.601,320.701,320.701,238
Sep 20, 20241,312.701,312.701,312.701,312.701,312.70-
Sep 19, 20241,328.701,328.701,328.701,328.701,328.70-
Sep 18, 20241,295.801,295.801,295.801,299.801,299.807
Sep 17, 20241,316.401,316.401,316.401,316.401,316.40-
Sep 16, 20241,297.401,297.401,297.401,299.901,299.90161
Sep 13, 20241,311.601,311.601,311.601,313.601,313.60262
Sep 12, 20241,316.001,316.001,304.401,308.701,308.701,796
Sep 11, 20241,270.601,270.601,270.601,270.601,270.60-
Sep 10, 20241,267.201,267.201,267.201,267.201,267.20-
Sep 9, 20241,258.101,258.101,258.101,258.101,258.10-
Sep 6, 20241,238.101,238.101,238.101,238.101,238.10-
Sep 5, 20241,267.801,267.801,267.801,267.801,267.80-
Sep 4, 20241,278.201,283.201,278.201,282.501,282.50741
Sep 3, 20241,331.001,331.001,298.801,304.501,304.506,467
Sep 2, 20241,331.801,331.801,329.401,339.101,339.1012,684
Aug 30, 20241,324.401,324.401,324.401,327.701,327.7018
Aug 29, 20241,335.301,335.301,335.301,335.301,335.30-
Aug 28, 20241,308.201,308.201,308.201,308.201,308.20-
Aug 27, 20241,319.401,319.401,319.401,319.401,319.40-
Aug 23, 202413.4013.4013.4013.4013.40-
Aug 22, 202413.5213.5213.5213.5213.5220
Aug 21, 202413.5813.5813.5813.5813.58-
Aug 20, 20241,372.601,372.601,372.601,362.501,362.509
Aug 19, 20241,348.401,348.401,348.401,353.801,353.806
Aug 16, 20241,361.201,361.201,361.201,351.101,351.103
Aug 15, 20241,351.901,351.901,351.901,351.901,351.90-
Aug 14, 20241,331.001,331.001,317.001,325.101,325.10749
Aug 13, 20241,314.301,314.301,314.301,314.301,314.30-
Aug 12, 20241,289.101,289.101,289.101,289.101,289.10-
Aug 9, 20241,278.801,278.801,278.801,278.801,278.80-
Aug 8, 20241,257.601,257.601,257.601,265.701,265.70995
Aug 7, 20241,272.601,272.601,272.601,272.601,272.60-
Aug 6, 20241,239.401,250.501,231.401,240.001,240.0026,674
Aug 5, 20241,220.201,220.201,220.201,224.301,224.308
Aug 2, 20241,257.301,257.301,257.301,257.301,257.30-
Aug 1, 20241,361.261,361.261,361.261,337.101,337.1072
Jul 31, 20241,338.601,338.601,328.951,355.701,355.70515
Jul 30, 20241,310.401,310.401,310.401,310.401,310.40-
Jul 29, 20241,331.201,331.201,331.201,327.501,327.507
Jul 26, 20241,329.501,329.501,329.501,329.501,329.50-
Jul 25, 20241,329.601,334.401,327.001,328.901,328.9056
Jul 24, 20241,352.301,352.301,352.301,352.301,352.30-
Jul 23, 20241,394.201,394.201,394.201,406.001,406.001,854
Jul 22, 20241,391.801,392.801,384.801,381.701,381.7029
Jul 19, 20241,371.201,371.201,371.201,370.501,370.50178
Jul 18, 20241,397.801,403.601,371.751,374.401,374.402,421
Jul 17, 20241,397.801,397.801,397.801,403.801,403.8021
Jul 16, 20241,453.801,453.801,453.801,453.801,453.80-
Jul 15, 20241,465.231,465.231,465.231,467.001,467.00238
Jul 12, 20241,459.501,459.501,459.501,459.501,459.50-
Jul 11, 20241,453.201,453.201,453.201,453.201,453.20-
Jul 10, 20241,481.201,481.201,481.201,478.501,478.506
Jul 9, 20241,483.001,483.001,479.991,475.301,475.3088
Jul 8, 20241,475.701,475.701,475.701,475.701,475.70-
Jul 5, 20241,460.801,460.801,456.751,456.201,456.20702
Jul 4, 20241,448.201,448.201,448.201,448.801,448.80308
Jul 3, 20241,447.001,447.001,447.001,447.001,447.00-
Jul 2, 20241,428.001,428.001,428.001,433.001,433.00488
Jul 1, 20241,426.701,426.701,426.701,426.701,426.70-
Jun 28, 20241,432.401,432.401,432.401,436.401,436.4016
Jun 27, 20241,425.101,425.101,425.101,425.101,425.10-
Jun 26, 20241,427.601,435.981,427.601,420.501,420.501,564
Jun 25, 20241,415.401,415.401,415.401,415.401,415.40-
Jun 24, 20241,409.021,409.021,409.021,419.201,419.201,550
Jun 21, 20241,442.301,442.301,442.301,442.301,442.30-
Jun 20, 20241,474.911,474.911,474.911,469.301,469.3017
Jun 19, 20241,468.801,468.801,468.801,468.801,468.80-
Jun 18, 20241,462.201,462.201,462.201,462.201,462.20-
Jun 17, 20241,436.901,436.901,436.901,436.901,436.90-
Jun 14, 20241,429.701,429.701,429.701,429.701,429.70-
Jun 13, 20241,407.401,407.401,407.401,415.601,415.602,122
Jun 12, 20241,395.001,395.001,395.001,395.001,395.00-
Jun 11, 20241,360.001,360.001,360.001,360.001,360.00-
Jun 10, 20241,351.301,351.301,351.301,369.501,369.5038
Jun 7, 20241,365.201,365.201,365.201,365.201,365.20-
Jun 6, 20241,357.401,357.401,357.401,357.401,357.401,569
Jun 5, 20241,354.901,354.901,354.901,354.901,354.90-
Jun 4, 20241,314.401,314.401,314.401,314.401,314.40-
Jun 3, 20241,319.301,319.301,319.301,319.301,319.30-
May 31, 20241,296.601,296.601,296.601,300.701,300.701
May 30, 20241,329.401,345.871,329.401,339.001,339.0079
May 29, 20241,349.601,349.601,349.601,353.501,353.50252
May 28, 20241,371.001,371.001,371.001,370.201,370.201
May 24, 20241,357.301,357.301,357.301,357.301,357.30-
May 23, 20241,355.201,355.201,355.201,355.201,355.20-
May 22, 20241,351.001,351.001,351.001,351.001,351.00-
May 21, 20241,342.701,342.701,342.701,342.701,342.70-
May 20, 20241,339.531,339.531,339.531,346.701,346.7038
May 17, 20241,337.001,337.001,337.001,342.001,342.0012
May 16, 20241,354.901,354.901,354.901,354.901,354.90-
May 15, 20241,340.001,340.001,340.001,340.001,340.00-
May 14, 20241,319.301,319.301,319.301,319.301,319.30-
May 13, 20241,309.701,309.701,309.701,309.701,309.70-
May 10, 20241,312.801,312.801,312.801,312.801,312.80-
May 9, 20241,309.601,309.601,309.601,309.601,309.60-
May 8, 20241,310.201,310.201,310.201,310.201,310.20-
May 7, 20241,306.001,306.001,306.001,311.801,311.80507
May 3, 20241,281.601,281.601,281.601,281.601,281.60-
May 2, 20241,258.301,258.301,258.301,258.301,258.30-
May 1, 20241,249.611,249.611,249.611,242.301,242.3016
Apr 30, 20241,273.801,273.801,273.801,277.001,277.00596
Apr 29, 20241,288.851,288.851,281.351,280.201,280.201,226
Apr 26, 20241,278.001,278.001,278.001,284.501,284.5014
Apr 25, 20241,257.201,257.201,257.201,257.201,257.20-
Apr 24, 20241,276.401,276.401,276.401,276.401,276.40-
Apr 23, 20241,253.401,270.201,253.401,273.101,273.1014,542
Apr 22, 20241,241.201,241.201,241.201,248.701,248.70130
Apr 19, 20241,257.401,257.401,257.401,259.001,259.001,150
Apr 18, 20241,287.001,287.001,286.801,291.301,291.302,715
Apr 17, 20241,297.201,297.201,295.801,299.301,299.306,681
Apr 16, 20241,301.601,301.601,300.801,311.201,311.204,666
Apr 15, 20241,332.301,332.301,332.301,332.301,332.30-
Apr 12, 20241,345.501,345.501,345.501,345.501,345.50-
Apr 11, 20241,350.801,350.801,350.041,350.201,350.201,270
Apr 10, 20241,340.301,340.301,340.301,340.301,340.30-
Apr 9, 20241,333.101,333.101,333.101,333.101,333.10-
Apr 8, 20241,339.601,339.601,339.601,343.201,343.20763
Apr 5, 20241,341.901,341.901,341.901,341.901,341.90-
Apr 4, 20241,372.001,372.001,358.001,364.301,364.302,291
Apr 3, 20241,367.201,367.201,360.801,364.301,364.30427
Apr 2, 20241,346.001,346.001,346.001,352.201,352.201,264
Mar 28, 20241,356.601,356.601,356.601,356.601,356.60-
Mar 27, 20241,349.801,349.801,349.801,349.801,349.80-
Mar 26, 20241,358.901,358.901,358.901,358.901,358.90-
Mar 25, 20241,353.401,353.401,353.401,358.901,358.90221
Mar 22, 20241,358.301,358.301,358.301,358.301,358.30-
Mar 21, 20241,366.201,366.201,366.201,366.201,366.20-
Mar 20, 20241,305.001,305.001,305.001,305.001,305.00-
Mar 19, 20241,294.001,294.001,294.001,302.201,302.2012
Mar 18, 20241,305.601,321.491,305.601,318.301,318.302,027
Mar 15, 20241,301.401,301.401,301.401,306.401,306.4098
Mar 14, 20241,325.801,325.801,325.801,325.801,325.80-
Mar 13, 20241,340.301,340.301,340.301,340.301,340.30-
Mar 12, 20241,350.301,350.301,350.301,350.301,350.30-
Mar 11, 20241,332.601,332.601,332.601,338.501,338.5012
Mar 8, 20241,362.401,371.501,352.401,356.601,356.602,835
Mar 7, 20241,371.601,371.601,371.601,371.601,371.60-
Mar 6, 20241,349.601,349.601,349.601,354.801,354.802,019
Mar 5, 20241,321.001,321.001,321.001,330.101,330.10561
Mar 4, 20241,359.201,359.201,359.201,364.501,364.501,005
Mar 1, 20241,344.501,344.501,344.501,344.501,344.50-
Feb 29, 20241,312.401,312.401,312.401,312.401,312.40-
Feb 28, 20241,301.001,307.801,301.001,303.301,303.30444
Feb 27, 20241,309.801,309.801,309.801,302.201,302.20500
Feb 26, 20241,305.601,305.601,305.601,305.601,305.60-
Feb 23, 20241,281.001,281.001,281.001,290.401,290.40111
Feb 22, 20241,285.001,294.801,285.001,286.501,286.503,193
Feb 21, 20241,239.401,239.401,239.401,241.701,241.70252
Feb 20, 20241,272.101,272.101,272.101,266.101,266.1051
Feb 19, 20241,288.501,288.501,288.501,290.801,290.80500
Feb 16, 20241,325.761,325.761,325.761,298.701,298.7027
Feb 15, 20241,319.101,319.101,319.101,309.801,309.80406
Feb 14, 20241,293.801,293.801,293.801,299.501,299.501,257
Feb 13, 20241,294.601,294.601,275.891,289.801,289.801,581
Feb 12, 20241,318.001,318.001,318.001,327.901,327.9010
Feb 9, 20241,304.301,304.301,304.301,304.301,304.30-
Feb 8, 20241,288.701,288.701,288.701,297.101,297.106
Feb 7, 20241,276.001,276.001,276.001,276.001,276.00-
Feb 6, 20241,261.401,261.401,261.401,265.901,265.9094
Feb 5, 20241,267.101,267.101,267.101,267.101,267.10-
Feb 2, 20241,256.801,256.801,256.801,264.201,264.20524
Feb 1, 20241,217.501,217.501,217.501,217.501,217.50-
Jan 31, 20241,228.901,228.901,228.901,228.901,228.90-
Jan 30, 20241,256.901,256.901,256.901,256.901,256.90-
Jan 29, 20241,250.401,250.401,250.401,247.901,247.9083
Jan 26, 20241,243.801,243.801,243.801,243.801,243.80-
Jan 25, 20241,251.001,251.001,251.001,255.601,255.6054
Jan 24, 20241,244.601,244.601,244.601,244.601,244.60-
Jan 23, 20241,230.901,230.901,230.901,230.901,230.90-
Jan 22, 20241,227.551,227.551,227.551,229.301,229.30184

Related Tickers