L&G Multi-Strategy Enhanced Commodities UCITS ETF - ENCG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	1,118.6	1,127.1	1,127.1	1,127.1	1,118.4	12,570
September 25, 2025	1,107.58	1,119.2	1,119.2	1,119.2	1,107.2	31,527
September 24, 2025	1,095	1,108.2	1,108.2	1,108.75	1,095	24,679
September 23, 2025	1,083.82	1,097.4	1,097.4	1,098.56	1,083.82	14,983
September 22, 2025	1,094.16	1,088.5	1,088.5	1,094.16	1,083.02	19,544
September 19, 2025	1,094.03	1,091.4	1,091.4	1,097.8	1,089.33	58,059
September 18, 2025	1,090.6	1,092.3	1,092.3	1,095.58	1,085.4	12,960
September 17, 2025	1,103.8	1,093.4	1,093.4	1,106.66	1,091.56	22,118
September 16, 2025	1,102	1,108	1,108	1,108.05	1,099.38	33,530
September 15, 2025	1,096.8	1,101.7	1,101.7	1,105.4	1,090.64	10,351
September 12, 2025	1,084.07	1,098.6	1,098.6	1,100.16	1,084.07	36,035
September 11, 2025	1,095.69	1,086	1,086	1,095.69	1,083.6	25,019
September 10, 2025	1,090	1,089.1	1,089.1	1,090	1,086.22	10,119
September 09, 2025	1,094.55	1,087.8	1,087.8	1,094.55	1,084.3	6,929
September 08, 2025	1,091.6	1,086	1,086	1,091.6	1,084.07	20,043
September 05, 2025	1,092.39	1,079.3	1,079.3	1,095.4	1,079	43,342
September 04, 2025	1,096.38	1,096.9	1,096.9	1,098	1,090.43	19,155
September 03, 2025	1,109.47	1,100.4	1,100.4	1,116.8	1,100.09	23,164
September 02, 2025	1,098	1,110.5	1,110.5	1,114.4	1,097.46	24,770
September 01, 2025	1,093.61	1,092.1	1,092.1	1,098.6	1,089.71	27,588
August 29, 2025	1,086.65	1,087.6	1,087.6	1,090.77	1,084.75	28,624
August 28, 2025	1,082.3	1,081.6	1,081.6	1,085.7	1,078.99	34,388
August 27, 2025	1,079.6	1,085	1,085	1,085.79	1,079.6	28,393
August 26, 2025	1,087.2	1,079.2	1,079.2	1,092.4	1,078.2	24,830
August 22, 2025	1,083.2	1,080.6	1,080.6	1,084.67	1,077.6	21,572
August 21, 2025	1,069.39	1,078.5	1,078.5	1,078.76	1,067.46	21,874
August 20, 2025	1,057.42	1,066.9	1,066.9	1,066.9	1,057.42	18,221
August 19, 2025	1,058.47	1,056	1,056	1,058.47	1,054.43	19,786
August 18, 2025	1,052.5	1,057.1	1,057.1	1,057.2	1,049.8	14,525
August 15, 2025	1,049.29	1,052.8	1,052.8	1,052.8	1,046.97	16,032
August 14, 2025	1,050.4	1,051.8	1,051.8	1,051.8	1,045.36	36,694
August 13, 2025	1,054.05	1,048.6	1,048.6	1,056.4	1,047.83	21,986
August 12, 2025	1,065.41	1,053.1	1,053.1	1,065.41	1,053.1	27,570
August 11, 2025	1,057.77	1,064.6	1,064.6	1,065	1,055.76	28,876
August 08, 2025	1,062.2	1,062.9	1,062.9	1,069.56	1,062.06	20,570
August 07, 2025	1,068.2	1,064	1,064	1,071	1,062.82	23,258
August 06, 2025	1,071.4	1,073.4	1,073.4	1,079	1,071.4	34,926
August 05, 2025	1,073.6	1,072.3	1,072.3	1,075.6	1,069.97	13,683
August 04, 2025	1,081.06	1,078.2	1,078.2	1,081.06	1,068.54	27,373
August 01, 2025	1,097	1,079.9	1,079.9	1,098	1,078.98	28,522
July 31, 2025	1,095.73	1,092.9	1,092.9	1,103.18	1,092.8	24,900
July 30, 2025	1,103.88	1,104.9	1,104.9	1,107.23	1,096.2	34,350
July 29, 2025	1,091.6	1,093	1,093	1,097	1,088.8	55,384
July 28, 2025	1,080.2	1,084.3	1,084.3	1,086.8	1,078.6	16,746
July 25, 2025	1,084.8	1,079.2	1,079.2	1,087.2	1,078.8	16,880
July 24, 2025	1,076.87	1,079.3	1,079.3	1,081	1,075.2	11,192
July 23, 2025	1,076.44	1,073.1	1,073.1	1,077.8	1,072	49,529
July 22, 2025	1,079.23	1,076.3	1,076.3	1,080.4	1,074.4	34,465
July 21, 2025	1,085.4	1,078.4	1,078.4	1,087	1,076.02	19,372
July 18, 2025	1,089.4	1,087.8	1,087.8	1,094.37	1,087.8	38,277
July 17, 2025	1,079	1,083.3	1,083.3	1,084.4	1,077.54	86,533
July 16, 2025	1,079.2	1,073.4	1,073.4	1,079.2	1,071.8	30,705
July 15, 2025	1,074.2	1,078.9	1,078.9	1,078.9	1,071.2	21,115
July 14, 2025	1,079.84	1,073.6	1,073.6	1,085.16	1,073.6	15,372
July 11, 2025	1,063.4	1,077.9	1,077.9	1,077.9	1,060.42	50,553
July 10, 2025	1,061.66	1,060.6	1,060.6	1,064.98	1,060.48	28,604
July 09, 2025	1,060	1,063.2	1,063.2	1,064.2	1,056.64	19,890
July 08, 2025	1,049.4	1,059.5	1,059.5	1,059.5	1,049.4	38,453
July 07, 2025	1,044.2	1,047.3	1,047.3	1,059	1,044.2	17,901
July 04, 2025	1,049.4	1,048.8	1,048.8	1,049.6	1,045.11	17,074

L&G Multi-Strategy Enhanced Commodities UCITS ETF (ENCG.L) LSE