L&G All Commodities UCITS ETF - BCOM.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	16.84	16.86	16.86	16.93	16.81	3,977
January 13, 2026	16.68	16.81	16.81	16.9	16.67	1,087
January 12, 2026	16.67	16.75	16.75	16.87	16.66	978
January 09, 2026	16.42	16.52	16.52	16.64	16.35	1,027
January 08, 2026	16.33	16.33	16.33	16.36	16.25	3,939
January 07, 2026	16.49	16.41	16.41	16.5	16.38	495
January 06, 2026	16.47	16.58	16.58	16.58	16.47	912
January 05, 2026	16.2	16.36	16.36	16.37	16.2	336
January 02, 2026	16.22	16.02	16.02	16.24	16.02	398
December 31, 2025	16.2	16.15	16.15	16.2	16.11	1,108
December 30, 2025	16.33	16.37	16.37	16.39	16.3	1,332
December 29, 2025	16.42	16.2	16.2	16.42	16.2	110
December 24, 2025	16.36	16.39	16.39	16.39	16.35	49
December 23, 2025	16.16	16.2	16.2	16.2	16.15	1,271
December 22, 2025	16.1	16.05	16.05	16.1	16.05	187
December 19, 2025	15.85	15.9	15.9	15.91	15.84	690
December 18, 2025	15.91	15.92	15.92	15.92	15.91	1,204
December 17, 2025	15.87	15.88	15.88	15.91	15.87	1,016
December 16, 2025	15.83	15.75	15.75	15.83	15.75	693
December 15, 2025	16.04	15.87	15.87	16.05	15.87	3,309
December 12, 2025	16.15	15.96	15.96	16.15	15.93	3,969
December 11, 2025	16.02	16.09	16.09	16.11	16.02	20,206
December 10, 2025	16.02	16.02	16.02	16.06	16.01	3,709
December 09, 2025	16.08	16.07	16.07	16.14	16.03	1,859
December 08, 2025	16.51	16.14	16.14	16.51	16.14	427
December 05, 2025	16.32	16.42	16.42	16.45	16.27	573
December 04, 2025	16.2	16.22	16.22	16.22	16.13	1,362
December 03, 2025	16.19	16.25	16.25	16.26	16.19	1,364
December 02, 2025	16.2	16.13	16.13	16.21	16.13	2,542
December 01, 2025	16.17	16.19	16.19	16.21	16.14	122
November 28, 2025	16.2	16.11	16.11	16.25	15.69	1,835
November 27, 2025	15.92	15.85	15.85	15.92	15.85	187
November 26, 2025	15.76	15.83	15.83	15.84	15.74	152
November 25, 2025	15.73	15.61	15.61	15.77	15.6	129
November 24, 2025	15.68	15.67	15.67	15.7	15.64	165
November 21, 2025	15.58	15.67	15.67	15.67	15.4	17,497
November 20, 2025	15.87	15.8	15.8	15.89	15.8	474
November 19, 2025	15.91	15.87	15.87	15.97	15.87	16
November 18, 2025	15.81	15.87	15.87	15.87	15.81	128
November 17, 2025	15.9	15.9	15.9	15.9	15.87	332
November 14, 2025	16.07	15.95	15.95	16.08	15.85	622
November 13, 2025	16.09	16.1	16.1	16.1	16.05	2,439
November 12, 2025	16.08	16.03	16.03	16.09	16	1,050
November 11, 2025	15.93	16.02	16.02	16.02	15.89	1,547
November 10, 2025	15.74	15.78	15.78	16.06	15.74	960
November 07, 2025	15.68	15.66	15.66	15.72	15.65	1,285
November 06, 2025	15.73	15.59	15.59	15.75	15.58	1,674
November 05, 2025	15.67	15.71	15.71	15.74	15.67	298
November 04, 2025	15.7	15.67	15.67	15.7	15.62	159
November 03, 2025	15.77	15.71	15.71	15.77	15.67	386
October 31, 2025	15.64	15.58	15.58	15.64	15.54	64
October 30, 2025	15.45	15.56	15.56	15.56	15.42	57
October 29, 2025	15.52	15.56	15.56	15.59	15.48	171
October 28, 2025	15.42	15.45	15.45	15.46	15.38	1,952
October 27, 2025	15.83	15.53	15.53	15.83	15.5	453
October 24, 2025	15.66	15.61	15.61	15.66	15.6	240
October 23, 2025	15.6	15.71	15.71	15.71	15.59	153
October 22, 2025	15.52	15.4	15.4	15.52	15.4	290
October 21, 2025	15.64	15.39	15.39	15.64	15.39	2,054
October 20, 2025	15.41	15.6	15.6	15.6	15.41	108

L&G All Commodities UCITS ETF (BCOM.L) LSE