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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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