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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	14.45	14.45	14.45	14.47	14.44	1,873
August 13, 2025	14.51	14.47	14.47	14.53	14.47	12
August 12, 2025	14.49	14.46	14.46	14.53	14.45	3,148
August 11, 2025	14.51	14.52	14.52	14.52	14.46	1,390
August 08, 2025	14.6	14.59	14.59	14.6	14.59	15
August 07, 2025	14.59	14.54	14.54	14.59	14.54	296
August 06, 2025	14.5	14.52	14.52	14.52	14.5	285
August 05, 2025	14.47	14.49	14.49	14.51	14.47	8
August 04, 2025	14.58	14.51	14.51	14.58	14.5	934
August 01, 2025	14.63	14.53	14.53	14.65	14.53	175
July 31, 2025	14.65	14.58	14.58	14.72	14.58	605
July 30, 2025	15.03	14.86	14.86	15.03	14.86	180
July 29, 2025	14.9	14.9	14.9	14.94	14.87	4,130
July 28, 2025	14.93	14.87	14.87	14.95	14.87	1,111
July 25, 2025	15.04	14.92	14.92	15.05	14.92	225
July 24, 2025	15.09	15.03	15.03	15.09	14.94	2,054
July 23, 2025	15.11	15.03	15.03	15.11	15.03	2,138
July 22, 2025	15.04	15.06	15.06	15.06	15.02	3
July 21, 2025	14.98	15.07	15.07	15.28	14.98	46
July 18, 2025	15.12	15.15	15.15	15.2	15.12	102
July 17, 2025	14.98	15.02	15.02	15.02	14.97	676
July 16, 2025	14.98	14.99	14.99	14.99	14.92	106
July 15, 2025	14.92	14.94	14.94	14.95	14.9	314
July 14, 2025	15.21	14.91	14.91	15.21	14.91	1,070
July 11, 2025	14.89	15.07	15.07	15.07	14.83	3,200
July 10, 2025	14.87	14.83	14.83	14.94	14.8	70
July 09, 2025	14.8	14.79	14.79	14.83	14.77	1,170
July 08, 2025	14.78	14.75	14.75	14.79	14.75	1,277
July 07, 2025	14.86	14.75	14.75	14.86	14.69	84

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