L&G Ecommerce Logistics UCITS ETF - ECOG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	1,378.6	1,392.3	1,392.3	1,393.25	1,375.2	155
October 16, 2025	1,392.8	1,394.4	1,394.4	1,401.72	1,391.4	57
October 15, 2025	1,408.77	1,406.7	1,406.7	1,412.73	1,406.7	50
October 14, 2025	1,389.2	1,392	1,387.8	1,392	1,380.4	69
October 13, 2025	1,391.4	1,393	1,393	1,394	1,387.2	4,564
October 10, 2025	1,418.72	1,384.4	1,384.4	1,435	1,384.4	536
October 09, 2025	1,421.64	1,416.4	1,416.4	1,423.8	1,413.64	1,408
October 08, 2025	1,412.4	1,415.1	1,415.1	1,415.1	1,407.2	2,424
October 07, 2025	1,425.6	1,406.4	1,406.4	1,425.6	1,406.4	16
October 06, 2025	1,422	1,421.3	1,421.3	1,424	1,415.2	125
October 03, 2025	1,414.8	1,420.8	1,420.8	1,421.2	1,414.8	89
October 02, 2025	1,394.29	1,408.2	1,408.2	1,408.2	1,394.29	4,933
October 01, 2025	1,388.61	1,402.7	1,402.7	1,402.7	1,388.61	3,758
September 30, 2025	1,409	1,397	1,397	1,409	1,397	139
September 29, 2025	1,409.4	1,407	1,407	1,414.4	1,406.11	921
September 26, 2025	1,412.8	1,407.6	1,407.6	1,412.8	1,407.6	303
September 25, 2025	1,408.4	1,410.8	1,410.8	1,412.87	1,408.4	87
September 24, 2025	1,419.6	1,413.6	1,413.6	1,425.6	1,413.6	97
September 23, 2025	1,417.2	1,418.9	1,418.9	1,418.9	1,417.2	6
September 22, 2025	1,412	1,415.4	1,415.4	1,417.6	1,412	259
September 19, 2025	1,425.59	1,416.2	1,416.2	1,428.4	1,416.2	568
September 18, 2025	1,410.2	1,428.7	1,428.7	1,428.7	1,410.2	0
September 17, 2025	1,409.2	1,413.1	1,413.1	1,417.2	1,409.2	70
September 16, 2025	1,403.81	1,399.9	1,399.9	1,407.4	1,396.97	624
September 15, 2025	1,404.2	1,404.2	1,404.2	1,408.51	1,401.8	1,137
September 12, 2025	1,407.37	1,400.3	1,400.3	1,407.37	1,400.3	35
September 11, 2025	1,412.95	1,414	1,414	1,414	1,411.6	1,923
September 10, 2025	1,407.34	1,409.2	1,409.2	1,414.4	1,405.33	1,671
September 09, 2025	1,398.2	1,393.6	1,393.6	1,398.2	1,393.2	714
September 08, 2025	1,395.4	1,395.4	1,395.4	1,395.4	1,386.33	118
September 05, 2025	1,385.6	1,376.3	1,376.3	1,385.6	1,376.3	15
September 04, 2025	1,370	1,371.8	1,365.73	1,371.8	1,365.59	2,654
September 03, 2025	1,365.6	1,358.1	1,358.1	1,365.6	1,357.31	37
September 02, 2025	1,363.89	1,363.3	1,363.3	1,366.74	1,363.3	22
September 01, 2025	1,375.16	1,374.1	1,374.1	1,375.98	1,373.6	22
August 29, 2025	1,373.4	1,371	1,371	1,375.45	1,371	1,488
August 28, 2025	1,377.4	1,375.6	1,375.6	1,377.94	1,375.6	300
August 27, 2025	1,381.4	1,375.5	1,375.5	1,381.8	1,375.5	1,735
August 26, 2025	1,380.2	1,381.6	1,381.6	1,388.4	1,380	401
August 22, 2025	1,390.33	1,395.6	1,395.6	1,395.6	1,390.33	2
August 21, 2025	1,372.6	1,377.1	1,377.1	1,377.1	1,372.6	1
August 20, 2025	1,386.8	1,382	1,382	1,386.8	1,376.22	104
August 19, 2025	1,384.02	1,388.3	1,388.3	1,390.97	1,384.02	787
August 18, 2025	1,387.4	1,380.4	1,380.4	1,387.4	1,378.4	364
August 15, 2025	1,381.55	1,379.9	1,379.9	1,382.6	1,379.9	717
August 14, 2025	1,396.2	1,379.5	1,379.5	1,396.2	1,379.05	116
August 13, 2025	1,382.42	1,382.9	1,382.9	1,382.9	1,378.8	6
August 12, 2025	1,364.6	1,378.2	1,378.2	1,378.2	1,360.8	58
August 11, 2025	1,382.2	1,370.1	1,370.1	1,382.2	1,370.1	432
August 08, 2025	1,379.37	1,375.9	1,375.9	1,379.37	1,375.9	537
August 07, 2025	1,383.8	1,379	1,379	1,389.4	1,379	78
August 06, 2025	1,375	1,370.3	1,370.3	1,375.12	1,370.3	37
August 05, 2025	1,374.8	1,363.6	1,363.6	1,375.4	1,363.6	325
August 04, 2025	1,348.2	1,363.6	1,363.6	1,363.6	1,348.2	461
August 01, 2025	1,383.8	1,351.5	1,351.5	1,383.8	1,351.5	76
July 31, 2025	1,385.4	1,379.5	1,379.5	1,385.8	1,379.5	877
July 30, 2025	1,385.8	1,385.2	1,385.2	1,411.2	1,385.2	1,166
July 29, 2025	1,404.8	1,388.6	1,388.6	1,404.8	1,388.6	1,518
July 28, 2025	1,400.54	1,397.2	1,397.2	1,408.05	1,397.2	3,795
July 25, 2025	1,401.9	1,402.1	1,402.1	1,402.1	1,401.9	100

L&G Ecommerce Logistics UCITS ETF (ECOG.L) LSE