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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.3	17.61	17.61	17.7	17.3	1,427
February 19, 2026	17.45	17.42	17.42	17.45	17.4	164
February 18, 2026	17.22	17.29	17.29	17.3	17.1	565
February 17, 2026	17.14	17	17	17.16	16.99	468
February 16, 2026	17.18	17.21	17.21	17.24	17.12	371
February 13, 2026	17.45	17.23	17.23	17.45	17.14	285
February 12, 2026	17.51	17.21	17.21	17.62	17.21	937
February 11, 2026	17.45	17.45	17.45	17.59	17.43	153
February 10, 2026	17.11	17.35	17.35	17.43	17.11	662
February 09, 2026	17.02	17.44	17.44	17.44	17.02	1,129
February 06, 2026	17.48	17.46	17.46	17.49	17.02	160
February 05, 2026	17.4	17.23	17.23	17.43	17.14	6,226
February 04, 2026	17.45	17.39	17.39	17.49	17.39	3,057
February 03, 2026	17.18	17.39	17.39	17.39	17.18	3,627
February 02, 2026	17.03	17.02	17.02	17.27	16.97	7,023
January 30, 2026	18	18.01	18.01	18.06	17.76	14,483
January 29, 2026	18.46	18.17	18.17	18.66	18.17	9,411
January 28, 2026	18.05	18.1	18.1	18.1	17.95	658
January 27, 2026	17.73	17.81	17.81	17.93	17.68	3,904
January 26, 2026	17.81	17.76	17.76	17.92	17.69	2,067
January 23, 2026	17.33	17.54	17.54	17.54	17.31	22,273
January 22, 2026	17.27	17.32	17.32	17.32	17.19	1,119
January 21, 2026	17.39	17.2	17.2	17.39	17.18	3,255
January 20, 2026	16.93	16.99	16.99	17.01	16.89	143
January 19, 2026	16.83	16.91	16.91	17.02	16.7	558
January 16, 2026	16.7	16.67	16.67	16.77	16.64	1,024
January 15, 2026	16.73	16.68	16.68	16.76	16.61	658
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

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