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

18.93

+0.156(+0.83%)

Updated at February 20 03:08PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.78	18.93	18.93	18.95	18.78	32
February 19, 2026	18.91	18.77	18.77	18.91	18.77	0
February 18, 2026	18.59	18.79	18.79	18.83	18.59	153
February 17, 2026	18.58	18.61	18.61	18.61	18.58	6
February 16, 2026	18.76	18.57	18.57	18.76	18.57	65
February 13, 2026	18.6	18.67	18.67	18.67	18.59	0
February 12, 2026	19.34	18.61	18.61	19.34	18.61	184
February 11, 2026	19.48	19.26	19.26	19.48	19.26	832
February 10, 2026	19.31	19.43	19.43	19.43	19.3	6,086
February 09, 2026	19.07	19.11	19.11	19.11	19.01	363
February 06, 2026	18.7	18.62	18.62	18.83	18.62	1,693
February 05, 2026	18.81	18.74	18.74	18.81	18.74	327
February 04, 2026	18.65	18.81	18.81	18.81	18.65	2
February 03, 2026	18.75	18.74	18.74	18.75	18.74	3
February 02, 2026	18.64	18.95	18.95	18.95	18.64	3
January 30, 2026	19.02	18.9	18.9	19.02	18.9	4
January 29, 2026	19.13	18.96	18.96	19.13	18.96	25
January 28, 2026	19.29	19.19	19.19	19.29	19.19	2
January 27, 2026	19.16	19.26	19.26	19.26	19.16	1,182
January 26, 2026	19.1	19.1	19.1	19.15	19.07	3,316
January 23, 2026	19.04	18.97	18.97	19.04	18.97	4
January 22, 2026	19	19.14	19.14	19.14	19	5,937
January 21, 2026	18.79	18.89	18.89	18.89	18.74	442
January 20, 2026	18.95	19.01	19.01	19.05	18.93	36,315
January 19, 2026	19.18	19.07	19.07	19.18	19.06	265
January 16, 2026	19.46	19.33	19.33	19.46	19.33	18
January 15, 2026	19.53	19.57	19.57	19.57	19.53	542
January 14, 2026	19.45	19.43	19.43	19.49	19.43	2,448
January 13, 2026	19.53	19.49	19.49	19.55	19.49	1,222
January 12, 2026	19.64	19.64	19.64	19.64	19.64	0
January 09, 2026	19.41	19.45	19.45	19.45	19.41	44
January 08, 2026	19.34	19.31	19.31	19.34	19.3	981
January 07, 2026	19.38	19.4	19.4	19.4	19.32	66
January 06, 2026	19.27	19.27	19.27	19.27	19.27	0
January 05, 2026	18.8	19.07	19.07	19.07	18.8	114
January 02, 2026	18.99	18.88	18.88	18.99	18.88	78
December 31, 2025	18.91	18.91	18.91	18.91	18.91	0
December 30, 2025	19.07	19	19	19.07	19	3,709
December 29, 2025	19	19.13	19.13	19.13	19	53
December 24, 2025	19	18.95	18.95	19	18.95	2,139
December 23, 2025	18.88	18.89	18.89	18.89	18.87	2,139
December 22, 2025	18.78	18.85	18.85	18.85	18.78	51
December 19, 2025	18.87	18.87	18.87	18.87	18.87	0
December 18, 2025	18.72	18.88	18.88	18.88	18.72	12,730
December 17, 2025	18.72	18.64	18.64	18.72	18.64	0
December 16, 2025	18.51	18.66	18.66	18.7	18.51	38
December 15, 2025	18.95	18.78	18.78	18.95	18.78	3
December 12, 2025	18.75	18.75	18.75	18.75	18.75	0
December 11, 2025	18.82	18.82	18.82	18.82	18.82	0
December 10, 2025	18.54	18.64	18.64	18.64	18.54	6,220
December 09, 2025	18.61	18.59	18.59	18.61	18.59	2
December 08, 2025	18.98	18.58	18.58	18.98	18.58	20
December 05, 2025	18.62	18.68	18.68	18.68	18.62	61
December 04, 2025	18.62	18.31	18.31	18.62	18.31	272
December 03, 2025	18.48	18.48	18.48	18.48	18.48	0
December 02, 2025	18.37	18.36	18.36	18.42	18.36	13,253
December 01, 2025	18.4	18.39	18.39	18.4	18.26	4,006
November 28, 2025	18.24	18.39	18.39	18.39	18.24	14
November 27, 2025	18.28	18.28	18.28	18.28	18.28	0
November 26, 2025	18.23	18.23	18.23	18.23	18.23	2