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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	18.72	18.72	18.72	18.75	18.72	41
August 14, 2025	18.68	18.68	18.68	18.68	18.68	0
August 13, 2025	18.54	18.76	18.76	18.81	18.54	3,133
August 12, 2025	18.34	18.63	18.63	18.63	18.29	16,989
August 11, 2025	18.75	18.38	18.38	18.75	18.38	165
August 08, 2025	18.55	18.51	18.51	18.55	18.51	1
August 07, 2025	18.57	18.5	18.5	18.57	18.5	4,820
August 06, 2025	18.16	18.28	18.28	18.28	18.16	0
August 05, 2025	17.63	18.14	18.14	18.19	17.63	18,345
August 04, 2025	18.41	18.11	18.11	18.41	18.04	17
August 01, 2025	17.93	17.9	17.9	18.03	17.9	47
July 31, 2025	18.35	18.3	18.3	18.39	18.3	107
July 30, 2025	18.56	18.42	18.42	18.57	18.42	2,101
July 29, 2025	18.7	18.52	18.52	18.76	18.52	52
July 28, 2025	18.76	18.78	18.78	18.99	18.76	61
July 25, 2025	18.81	18.84	18.84	18.84	18.81	490
July 24, 2025	18.89	18.85	18.85	18.89	18.85	300
July 23, 2025	18.7	18.85	18.85	18.88	18.7	17,376
July 22, 2025	18.44	18.56	18.56	18.56	18.43	25,688
July 21, 2025	18.61	18.58	18.58	18.61	18.49	67
July 18, 2025	18.52	18.47	18.47	18.52	18.47	1
July 17, 2025	18.33	18.41	18.41	18.41	18.33	3,400
July 16, 2025	18.03	18.16	18.16	18.17	18.03	19,154
July 15, 2025	18.17	18.14	18.14	18.21	18.12	3,328
July 14, 2025	18.25	18.17	18.17	18.25	18.09	4,703
July 11, 2025	18.38	18.23	18.23	18.38	18.18	246
July 10, 2025	18.32	18.36	18.36	18.36	18.3	4,604
July 09, 2025	18.27	18.2	18.2	18.27	18.16	11,256
July 08, 2025	18.25	18.17	18.17	18.25	18.17	273
July 07, 2025	18.33	18.48	18.48	18.48	18.21	101
July 04, 2025	18.48	18.18	18.18	18.48	18.18	500
July 03, 2025	18.25	18.29	18.29	18.29	18.2	7
July 02, 2025	18.12	18.13	18.13	18.14	18.12	1,302
July 01, 2025	18.01	18.13	18.13	18.13	18.01	17,638
June 30, 2025	18.08	17.94	17.94	18.08	17.94	28
June 27, 2025	17.88	17.99	17.99	17.99	17.88	139
June 26, 2025	17.82	17.82	17.82	17.82	17.82	72
June 25, 2025	17.77	17.77	17.77	17.87	17.77	18,792
June 24, 2025	17.78	17.89	17.89	17.92	17.75	37,188
June 23, 2025	17.52	17.52	17.52	17.52	17.46	61
June 20, 2025	17.57	17.56	17.56	17.61	17.56	68
June 19, 2025	17.36	17.36	17.36	17.36	17.36	0
June 18, 2025	17.58	17.64	17.64	17.64	17.58	390
June 17, 2025	17.68	17.65	17.65	17.68	17.65	175,000
June 16, 2025	17.77	17.79	17.79	17.8	17.77	14,006
June 13, 2025	17.54	17.73	17.73	17.73	17.54	4,560
June 12, 2025	17.83	17.86	17.86	17.86	17.83	52
June 11, 2025	17.87	17.91	17.91	17.91	17.87	2,287
June 10, 2025	17.8	17.86	17.86	17.9	17.8	7,908
June 09, 2025	17.9	17.88	17.88	17.9	17.85	3
June 06, 2025	17.9	17.9	17.9	17.9	17.9	154
June 05, 2025	17.79	17.8	17.8	17.8	17.79	10
June 04, 2025	17.78	17.76	17.76	17.78	17.76	41
June 03, 2025	17.48	17.49	17.49	17.49	17.45	21,767
June 02, 2025	17.46	17.47	17.47	17.49	17.39	1,061
May 30, 2025	17.43	17.43	17.43	17.43	17.43	0
May 29, 2025	17.46	17.47	17.47	17.47	17.46	51
May 28, 2025	17.47	17.42	17.42	17.47	17.42	25,961
May 27, 2025	17.49	17.52	17.52	17.52	17.44	32,357
May 23, 2025	17.25	17.25	17.25	17.25	17.25	0

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