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

20.19

+0.345(+1.74%)

Updated at April 02 04:14PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	20.12	20.19	20.19	20.36	20.12	5,928
April 01, 2026	19.72	19.85	19.85	19.96	19.66	5,480
March 31, 2026	19.99	20.12	20.12	20.13	19.89	1,171
March 30, 2026	20.05	19.97	19.97	20.72	19.97	8,728
March 27, 2026	19.66	19.83	19.83	19.86	19.62	5,806
March 26, 2026	19.4	19.55	19.55	19.56	19.35	2,967
March 25, 2026	19.33	19.19	19.19	19.33	18.96	3,795
March 24, 2026	19.09	19.31	19.31	19.31	19.09	927
March 23, 2026	19.79	19.19	19.19	19.84	18.92	5.05M
March 20, 2026	19.74	19.74	19.74	20.06	19.58	2.54M
March 19, 2026	19.98	19.83	19.83	20.15	19.64	31,543
March 18, 2026	19.6	19.89	19.89	19.91	19.55	1,387
March 17, 2026	20	19.63	19.63	20	19.48	5,272
March 16, 2026	19.94	19.68	19.68	20.46	19.46	5,430
March 13, 2026	20.22	19.83	19.83	20.22	19.68	101,964
March 12, 2026	19.82	19.86	19.86	20	19.72	1,095
March 11, 2026	19.23	19.46	19.46	19.49	19.18	12,326
March 10, 2026	19.16	19.16	19.16	19.4	19.06	4,560
March 09, 2026	20.24	19.6	19.6	20.32	19.56	4,160
March 06, 2026	18.76	19.22	19.22	19.23	18.76	2,948
March 05, 2026	18.61	18.59	18.59	18.63	18.48	4,031
March 04, 2026	18.59	18.32	18.32	18.7	18.32	2,925
March 03, 2026	18.49	18.51	18.51	18.72	18.42	5,851
March 02, 2026	18.61	18.23	18.23	18.61	18.22	2,973
February 27, 2026	17.83	17.9	17.9	18	17.78	7,406
February 26, 2026	17.77	17.76	17.76	17.8	17.63	1,322
February 25, 2026	17.74	17.76	17.76	17.76	17.68	378
February 24, 2026	17.72	17.68	17.68	17.72	17.66	335
February 23, 2026	17.68	17.79	17.79	17.82	17.56	929
February 20, 2026	17.3	17.61	0	17.7	17.3	1,427
February 19, 2026	17.45	17.42	0	17.45	17.4	164
February 18, 2026	17.22	17.29	0	17.3	17.1	565
February 17, 2026	17.14	17	0	17.16	16.99	468
February 16, 2026	17.18	17.21	0	17.24	17.12	371
February 13, 2026	17.45	17.23	0	17.45	17.14	285
February 12, 2026	17.51	17.21	0	17.62	17.21	937
February 11, 2026	17.45	17.45	0	17.59	17.43	153
February 10, 2026	17.11	17.35	0	17.43	17.11	662
February 09, 2026	17.02	17.44	0	17.44	17.02	1,129
February 06, 2026	17.48	17.46	0	17.49	17.02	160
February 05, 2026	17.4	17.23	0	17.43	17.14	6,226
February 04, 2026	17.45	17.39	0	17.49	17.39	3,057
February 03, 2026	17.18	17.39	0	17.39	17.18	3,627
February 02, 2026	17.03	17.02	0	17.27	16.97	7,023
January 30, 2026	18	18.01	0	18.06	17.76	14,483
January 29, 2026	18.46	18.17	0	18.66	18.17	9,411
January 28, 2026	18.05	18.1	0	18.1	17.95	658
January 27, 2026	17.73	17.81	0	17.93	17.68	3,906
January 26, 2026	17.81	17.76	0	17.92	17.69	2,067
January 23, 2026	17.33	17.54	0	17.54	17.31	22,273
January 22, 2026	17.27	17.32	0	17.32	17.19	1,119
January 21, 2026	17.39	17.2	0	17.39	17.18	3,255
January 20, 2026	16.93	16.99	0	17.01	16.89	143
January 19, 2026	16.83	16.91	0	17.02	16.7	558
January 16, 2026	16.7	16.67	0	16.77	16.64	1,024
January 15, 2026	16.73	16.68	0	16.76	16.61	658
January 14, 2026	16.84	16.83	0	16.93	16.81	3,977
January 13, 2026	16.68	16.81	0	16.9	16.67	1,087
January 12, 2026	16.67	16.75	0	16.87	16.66	978
January 09, 2026	16.42	16.52	0	16.64	16.35	1,027