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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,113.13	2,120.5	2,120.5	2,122.85	2,108.6	1,736
February 19, 2026	2,094	2,104	2,104	2,104.5	2,094	2,604
February 18, 2026	2,053.5	2,077.5	2,077.5	2,078.5	2,047.1	8,283
February 17, 2026	2,053.5	2,045.5	2,045.5	2,070.61	2,031.03	1,309
February 16, 2026	2,040.5	2,057.5	2,057.5	2,074	2,040.08	393
February 13, 2026	2,061	2,057	2,057	2,061.51	2,052.83	789
February 12, 2026	2,088.5	2,063	2,063	2,088.5	2,057	36,505
February 11, 2026	2,080	2,084	2,084	2,084.61	2,077	11,044
February 10, 2026	2,063	2,068	2,068	2,074.67	2,063	24,444
February 09, 2026	2,067.12	2,072.5	2,072.5	2,072.5	2,060.05	1,150
February 06, 2026	2,063	2,074.5	2,074.5	2,079.61	2,063	16,733
February 05, 2026	2,071.5	2,063.25	2,063.25	2,072	2,055	2,628
February 04, 2026	2,068.56	2,065.75	2,065.75	2,069	2,061.89	5,564
February 03, 2026	2,034.5	2,059	2,059	2,059	2,034.5	17,273
February 02, 2026	2,013	2,019	2,019	2,035.45	2,013	10,504
January 30, 2026	2,113.9	2,111.5	2,111.5	2,119.79	2,084.38	8,419
January 29, 2026	2,155.5	2,130	2,130	2,177.13	2,122.67	12,730
January 28, 2026	2,122.5	2,123.5	2,123.5	2,123.5	2,114.1	3,819
January 27, 2026	2,103.01	2,091	2,091	2,103.5	2,076.44	5,188
January 26, 2026	2,113	2,097.5	2,097.5	2,114	2,097.5	7,696
January 23, 2026	2,090	2,096.5	2,096.5	2,102	2,087.5	3,372
January 22, 2026	2,088.42	2,083.25	2,083.25	2,089.5	2,080.67	1,257
January 21, 2026	2,080.5	2,084.5	2,084.5	2,096.47	2,075.5	4,384
January 20, 2026	2,051.5	2,058.5	2,058.5	2,062.3	2,047.25	1,698
January 19, 2026	2,058.07	2,059.25	2,059.25	2,064.28	2,049.55	3,135
January 16, 2026	2,044.52	2,050	2,050	2,059	2,030.76	22,001
January 15, 2026	2,039.38	2,052	2,052	2,060.5	2,028.33	20,735
January 14, 2026	2,054.5	2,052	2,052	2,070.67	2,046.72	8,243
January 13, 2026	2,032	2,041.5	2,041.5	2,053.46	2,031.5	8,138
January 12, 2026	2,034.5	2,044.75	2,044.75	2,044.75	2,025.54	19,301
January 09, 2026	2,009.96	2,026	2,026	2,028.5	2,009.34	6,821
January 08, 2026	1,989.44	1,996.5	1,996.5	1,997	1,986.36	3,358
January 07, 2026	2,002	1,999	1,999	2,008.15	1,989.69	3,453
January 06, 2026	1,992.74	2,015	2,015	2,015	1,992	6,557
January 05, 2026	1,981.5	1,986	1,986	1,989.4	1,981.12	22,245
January 02, 2026	1,997.96	1,950	1,950	1,997.96	1,950	9,367
December 31, 2025	1,975	1,968.75	1,968.75	1,977	1,968.75	1,663
December 30, 2025	1,982.45	1,993	1,993	1,996.5	1,982.45	5,424
December 29, 2025	1,997	1,968	1,968	1,997	1,967	8,930
December 24, 2025	1,985.5	1,985	1,985	1,985.5	1,980.1	3,825
December 23, 2025	1,961	1,970.25	1,970.25	1,970.25	1,961	2,699
December 22, 2025	1,968	1,958	1,958	1,968	1,955.83	1,875
December 19, 2025	1,943	1,951	1,951	1,953	1,941.17	8,222
December 18, 2025	1,952.81	1,950	1,950	1,954	1,941.28	6,199
December 17, 2025	1,952.95	1,942	1,942	1,955.97	1,942	3,032
December 16, 2025	1,939.5	1,922.5	1,922.5	1,940.5	1,922.5	15,597
December 15, 2025	1,965	1,942.5	1,942.5	1,965.5	1,942.5	3,664
December 12, 2025	1,974.3	1,956	1,956	1,978	1,956	36,595
December 11, 2025	1,962.74	1,961	1,961	1,962.74	1,956.61	7,882
December 10, 2025	1,965.5	1,963.5	1,963.5	1,970	1,960.78	481
December 09, 2025	1,963.66	1,967.5	1,967.5	1,970.23	1,961.07	2,465
December 08, 2025	1,991	1,971.5	1,971.5	1,991	1,971.5	14,182
December 05, 2025	1,989.12	1,995.75	1,995.75	1,999	1,987.4	3,904
December 04, 2025	1,977.62	1,978	1,978	1,978	1,967.64	7,189
December 03, 2025	1,990	1,982	1,982	1,990.5	1,980.22	6,224
December 02, 2025	1,988.29	1,990	1,990	2,001	1,986.89	6,391
December 01, 2025	1,990.76	1,990	1,990	1,994	1,983.44	5,885
November 28, 2025	1,970	1,983	1,983	2,059.5	1,970	5,269
November 27, 2025	1,957.79	1,959	1,959	1,965.38	1,953.88	1,578
November 26, 2025	1,953.2	1,955	1,955	1,956.5	1,952.28	877

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