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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	17.9	18.03	18.03	18.03	17.9	3
November 24, 2025	17.83	17.81	17.81	17.83	17.81	16,232
November 21, 2025	17.52	17.62	17.62	17.62	17.52	473
November 20, 2025	17.79	17.68	17.68	17.8	17.68	1,161
November 19, 2025	17.71	17.65	17.65	17.71	17.65	94
November 18, 2025	17.79	17.73	17.73	18.17	17.73	12
November 17, 2025	18.68	18.11	18.11	18.68	18.11	7
November 14, 2025	18.33	18.28	18.28	18.33	18.28	2,982
November 13, 2025	18.62	18.55	18.55	18.62	18.52	16
November 12, 2025	18.7	18.66	18.66	18.7	18.59	415
November 11, 2025	18.47	18.52	18.52	18.52	18.47	22
November 10, 2025	18.22	18.22	18.22	18.22	18.22	975
November 07, 2025	18.02	18.02	18.02	18.02	18.02	2
November 06, 2025	18.41	18.15	18.15	18.41	18.15	931
November 05, 2025	18.25	18.24	18.24	18.25	18.2	679
November 04, 2025	18.18	18.28	18.28	18.28	18.1	15,590
November 03, 2025	18.51	18.45	18.45	18.51	18.45	22
October 31, 2025	18.44	18.47	18.47	18.47	18.44	206
October 30, 2025	18.64	18.67	18.67	18.67	18.63	211
October 29, 2025	18.96	18.94	18.94	18.96	18.94	2
October 28, 2025	19.12	19.12	19.12	19.12	19.12	0
October 27, 2025	19.09	19.12	19.12	19.17	19.09	17,041
October 24, 2025	18.97	18.97	18.97	18.97	18.97	733
October 23, 2025	18.92	18.92	18.92	18.92	18.92	0
October 22, 2025	19.01	18.93	18.93	19.01	18.93	28
October 21, 2025	18.94	18.99	18.99	18.99	18.91	15,916
October 20, 2025	18.78	18.78	18.78	18.78	18.78	0
October 17, 2025	18.45	19.08	19.08	19.08	18.45	9,009
October 16, 2025	18.78	18.72	18.72	18.78	18.72	176
October 15, 2025	19.07	18.84	18.84	19.07	18.84	3
October 14, 2025	17.8	18.49	18.49	18.49	17.8	12,685
October 13, 2025	18.54	18.57	18.57	18.57	18.54	0
October 10, 2025	18.93	18.49	18.49	18.93	18.49	9,262
October 09, 2025	18.84	18.84	18.84	18.84	18.84	0
October 08, 2025	18.99	18.97	18.97	18.99	18.94	69
October 07, 2025	19.01	18.91	18.91	19.15	18.91	16,077
October 06, 2025	19.15	19.16	19.16	19.16	18.75	27
October 03, 2025	19.04	19.15	19.15	19.15	19.04	55
October 02, 2025	18.97	18.89	18.89	18.97	18.88	46
October 01, 2025	18.75	18.91	18.91	18.92	18.69	15,850
September 30, 2025	19.19	18.78	18.78	19.19	18.78	6,589
September 29, 2025	19	18.9	18.9	19	18.9	8
September 26, 2025	19.01	18.88	18.88	19.01	18.88	14
September 25, 2025	19.11	18.84	18.84	19.11	18.84	1,000
September 24, 2025	19.15	19.01	19.01	19.15	19.01	500
September 23, 2025	19.15	19.17	19.17	19.17	19.15	9,200
September 22, 2025	19.48	19.11	19.11	19.48	19.06	295
September 19, 2025	19.21	19.17	19.17	19.21	19.17	12,000
September 18, 2025	19.37	19.37	19.37	19.37	19.37	12,407
September 17, 2025	19.31	19.31	19.31	19.31	19.31	0
September 16, 2025	19.11	19.11	19.11	19.15	19.11	28
September 15, 2025	18.74	19.1	19.1	19.42	18.74	730
September 12, 2025	18.74	18.98	18.98	18.98	18.74	65

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