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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	15.47	15.38	15.38	15.47	15.38	30
October 16, 2025	15.44	15.51	15.51	15.51	15.43	1,178
October 15, 2025	15.38	15.38	15.38	15.42	15.38	212
October 14, 2025	15.31	15.28	15.28	15.31	15.28	20
October 13, 2025	15.31	15.36	15.36	15.38	15.3	218
October 10, 2025	15.35	15.2	15.2	15.46	15.2	475
October 09, 2025	15.5	15.5	15.5	15.57	15.5	73
October 08, 2025	15.57	15.53	15.53	15.65	15.52	1,039
October 07, 2025	15.42	15.44	15.44	15.44	15.42	140
October 06, 2025	15.44	15.39	15.39	15.45	15.39	235
October 03, 2025	15.3	15.35	15.35	15.35	15.27	1,366
October 02, 2025	15.31	15.26	15.26	15.33	15.26	1,129
October 01, 2025	15.2	15.21	15.21	15.29	15.2	1,847
September 30, 2025	15.2	15.2	15.2	15.25	15.2	312
September 29, 2025	15.3	15.25	15.25	15.3	15.23	746
September 26, 2025	15.21	15.26	15.26	15.26	15.2	1,103
September 25, 2025	15.13	15.16	15.16	15.16	15.13	322
September 24, 2025	15.07	15.12	15.12	15.13	15.01	178
September 23, 2025	14.94	15.04	15.04	15.04	14.92	78
September 22, 2025	15	14.92	14.92	15.03	14.91	485
September 19, 2025	15.03	14.95	14.95	15.03	14.95	118
September 18, 2025	15	14.99	14.99	15.07	14.99	159
September 17, 2025	15.26	15.16	15.16	15.34	15.16	25
September 16, 2025	15.21	15.27	15.27	15.27	15.2	2,852
September 15, 2025	15.06	15.14	15.14	15.14	15.05	111
September 12, 2025	14.95	15.05	15.05	15.07	14.95	202
September 11, 2025	14.97	14.94	14.94	14.97	14.91	157
September 10, 2025	14.95	14.95	14.95	14.96	14.95	57
September 09, 2025	14.99	14.94	14.94	15.05	14.94	543
September 08, 2025	14.93	14.94	14.94	14.97	14.89	127
September 05, 2025	14.92	14.84	14.84	14.92	14.84	28
September 04, 2025	14.91	14.89	14.89	14.91	14.84	369
September 03, 2025	14.92	14.96	14.96	15.03	14.92	2,444
September 02, 2025	14.98	14.94	14.94	14.98	14.94	19,217
September 01, 2025	14.97	14.92	14.92	14.98	14.89	1,125
August 29, 2025	14.73	14.81	14.81	14.81	14.73	422
August 28, 2025	14.7	14.7	14.7	14.71	14.66	15
August 27, 2025	14.64	14.66	14.66	14.66	14.62	4
August 26, 2025	14.71	14.63	14.63	14.71	14.63	1,255
August 22, 2025	14.59	14.7	14.7	14.7	14.58	1,219
August 21, 2025	14.52	14.58	14.58	14.58	14.48	6
August 20, 2025	14.42	14.49	14.49	14.49	14.41	116
August 19, 2025	14.49	14.37	14.37	14.49	14.37	71
August 18, 2025	14.49	14.48	14.48	14.49	14.45	43
August 15, 2025	14.46	14.52	14.52	14.52	14.46	67

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