L&G Longer Dated All Commodities UCITS ETF - CMFP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	1,897.71	1,895.5	1,895.5	1,902.61	1,889.78	7,664
October 16, 2025	1,896.85	1,907	1,907	1,910	1,891	4,941
October 15, 2025	1,900.15	1,892	1,892	1,904.78	1,892	4,508
October 14, 2025	1,896.54	1,897	1,897	1,905.5	1,887.83	4,343
October 13, 2025	1,894.56	1,901	1,901	1,903.67	1,892.5	6,563
October 10, 2025	1,897.5	1,875.5	1,875.5	1,906.95	1,875.5	51,942
October 09, 2025	1,912.8	1,917.25	1,917.25	1,920	1,908.92	11,533
October 08, 2025	1,907	1,908.5	1,908.5	1,911.62	1,902	7,083
October 07, 2025	1,891.5	1,894.28	1,894.28	1,897.5	1,887.69	3,989
October 06, 2025	1,889.5	1,883	1,883	1,894	1,880	1,964
October 03, 2025	1,870.86	1,877.25	1,877.25	1,877.5	1,870	571
October 02, 2025	1,864.5	1,869.5	1,869.5	1,873.78	1,861.26	934
October 01, 2025	1,861.5	1,855.5	1,855.5	1,863	1,846.05	5,265
September 30, 2025	1,865.5	1,858.75	1,858.75	1,865.5	1,856.7	864
September 29, 2025	1,869.75	1,868	1,868	1,871.1	1,863.22	1,094
September 26, 2025	1,868.39	1,872	1,872	1,872	1,866.28	1,999
September 25, 2025	1,849.62	1,866	1,866	1,866	1,849.62	1,903
September 24, 2025	1,837	1,848.5	1,848.5	1,849.78	1,834.5	652
September 23, 2025	1,820	1,833.25	1,833.25	1,833.63	1,820	4,063
September 22, 2025	1,832.5	1,822.5	1,822.5	1,837	1,815.98	3,062
September 19, 2025	1,827.11	1,827	1,827	1,829.78	1,825.57	6,013
September 18, 2025	1,817.5	1,819.5	1,819.5	1,825.11	1,813.7	6,576
September 17, 2025	1,828.5	1,821	1,821	1,833.5	1,821	6,032
September 16, 2025	1,834.5	1,838.25	1,838.25	1,838.25	1,830.83	3,705
September 15, 2025	1,834	1,831.5	1,831.5	1,834.22	1,819.73	15,474
September 12, 2025	1,825	1,827.75	1,827.75	1,829.28	1,813.32	8,389
September 11, 2025	1,818	1,813	1,813	1,823.06	1,811.5	3,804
September 10, 2025	1,818.25	1,815.5	1,815.5	1,818.34	1,811	1,382
September 09, 2025	1,817.17	1,815	1,815	1,818.22	1,815	23,898
September 08, 2025	1,815	1,813.25	1,813.25	1,817.38	1,807.34	1,949
September 05, 2025	1,821.36	1,803.75	1,803.5	1,821.36	1,803.5	4,490
September 04, 2025	1,821	1,822.25	1,822.25	1,825	1,816.72	4,662
September 03, 2025	1,847.79	1,831.25	1,831.25	1,847.79	1,831.25	3,187
September 02, 2025	1,834.14	1,837	1,837	1,839.29	1,825.44	2,396
September 01, 2025	1,817.85	1,812.25	1,812.25	1,823	1,806.5	3,920
August 29, 2025	1,799.5	1,802.5	1,802.5	1,804.34	1,799.5	1,615
August 28, 2025	1,790.21	1,790.25	1,790.25	1,792.34	1,784.72	1,041
August 27, 2025	1,788.76	1,792.75	1,792.75	1,794	1,788	4,089
August 26, 2025	1,798.5	1,787.75	1,787.75	1,799	1,787.42	12,780
August 22, 2025	1,795	1,789.5	1,789.5	1,795	1,787.5	2,214
August 21, 2025	1,781	1,791.5	1,791.5	1,791.5	1,773.5	14,073
August 20, 2025	1,764.5	1,775.75	1,775.75	1,775.75	1,760.44	2,127
August 19, 2025	1,768.5	1,760	1,760	1,768.5	1,758.22	4,010
August 18, 2025	1,759.15	1,766.25	1,766.25	1,766.25	1,757.9	2,303
August 15, 2025	1,755.5	1,761.75	1,761.75	1,761.75	1,755	186
August 14, 2025	1,758	1,759.25	1,759.25	1,761.78	1,754	93,489
August 13, 2025	1,771.5	1,759.75	1,759.75	1,771.5	1,759.75	12,519
August 12, 2025	1,776.5	1,767	1,767	1,776.5	1,766.5	11,342
August 11, 2025	1,773.47	1,786	1,786	1,786.28	1,772.83	9,399
August 08, 2025	1,788.5	1,787.5	1,787.5	1,795.22	1,782.33	1,256
August 07, 2025	1,795	1,786.5	1,786.5	1,795.23	1,786.5	160
August 06, 2025	1,797	1,792.75	1,792.75	1,801.5	1,792.75	3,548
August 05, 2025	1,800	1,795	1,795	1,802.5	1,795	2,096
August 04, 2025	1,804.5	1,800.5	1,800.5	1,805	1,792	391
August 01, 2025	1,820.5	1,802.75	1,802.75	1,822	1,799.72	1,293
July 31, 2025	1,820.25	1,813	1,813	1,821.23	1,813	2,909
July 30, 2025	1,841.03	1,840.25	1,840.25	1,845.17	1,836.39	4,095
July 29, 2025	1,837	1,836.25	1,836.25	1,841.79	1,834.85	4,973
July 28, 2025	1,825.5	1,822.75	1,822.75	1,830.5	1,817.83	4,244
July 25, 2025	1,829.5	1,824.25	1,824.25	1,834	1,824.25	327

L&G Longer Dated All Commodities UCITS ETF (CMFP.L) LSE