L&G Multi-Strategy Enhanced Commodities UCITS ETF (ENCG.L) LSE
1,367.80
+16.4(+1.21%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
1,367.80
+16.4(+1.21%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 1,375 | 1,365.28 | 1,365.28 | 1,376 | 1,355.69 | 116,362 |
| March 12, 2026 | 1,341.5 | 1,351.4 | 1,351.4 | 1,361.14 | 1,336.7 | 105,278 |
| March 11, 2026 | 1,305.74 | 1,321.5 | 1,321.5 | 1,321.5 | 1,300.4 | 36,465 |
| March 10, 2026 | 1,296.3 | 1,296.8 | 1,296.8 | 1,310.92 | 1,284.85 | 9,895 |
| March 09, 2026 | 1,362.6 | 1,327.1 | 1,327.1 | 1,386.6 | 1,320.28 | 111,444 |
| March 06, 2026 | 1,281.24 | 1,300.2 | 1,300.2 | 1,309.6 | 1,276.34 | 38,610 |
| March 05, 2026 | 1,269.56 | 1,277 | 1,277 | 1,277.94 | 1,263.11 | 21,071 |
| March 04, 2026 | 1,267.1 | 1,254.4 | 1,254.4 | 1,273.9 | 1,248.98 | 18,500 |
| March 03, 2026 | 1,264.56 | 1,264.4 | 1,264.4 | 1,288.16 | 1,262.81 | 36,285 |
| March 02, 2026 | 1,264.91 | 1,244.8 | 1,244.8 | 1,272 | 1,244.38 | 22,172 |
| February 27, 2026 | 1,205.66 | 1,213.2 | 1,213.2 | 1,219.64 | 1,205 | 25,517 |
| February 26, 2026 | 1,196.7 | 1,204.8 | 1,204.8 | 1,206.19 | 1,189.79 | 27,149 |
| February 25, 2026 | 1,199.51 | 1,199.6 | 1,199.6 | 1,204.14 | 1,197.25 | 41,902 |
| February 24, 2026 | 1,201.26 | 1,198.8 | 1,198.8 | 1,205.95 | 1,197 | 15,888 |
| February 23, 2026 | 1,196.3 | 1,200.8 | 1,200.8 | 1,206.54 | 1,191.7 | 29,946 |
| February 20, 2026 | 1,193.6 | 1,195.4 | 0 | 1,198.55 | 1,190.68 | 36,696 |
| February 19, 2026 | 1,184 | 1,193.6 | 0 | 1,193.6 | 1,183.26 | 26,389 |
| February 18, 2026 | 1,154.83 | 1,173.4 | 0 | 1,174.16 | 1,154.43 | 20,356 |
| February 17, 2026 | 1,161 | 1,153.2 | 0 | 1,161 | 1,152.06 | 22,278 |
| February 16, 2026 | 1,150.2 | 1,156.2 | 0 | 1,158.1 | 1,150.2 | 22,730 |
| February 13, 2026 | 1,157.18 | 1,157.8 | 0 | 1,162.95 | 1,154.44 | 17,389 |
| February 12, 2026 | 1,177.3 | 1,158.2 | 0 | 1,177.3 | 1,158.2 | 18,430 |
| February 11, 2026 | 1,167.85 | 1,175 | 0 | 1,178.64 | 1,167.74 | 34,553 |
| February 10, 2026 | 1,164.47 | 1,163.6 | 0 | 1,169.44 | 1,162.48 | 9,694 |
| February 09, 2026 | 1,158.2 | 1,168 | 0 | 1,168 | 1,157.7 | 21,635 |
| February 06, 2026 | 1,165.03 | 1,167.6 | 0 | 1,168.15 | 1,155.32 | 20,186 |
| February 05, 2026 | 1,163.06 | 1,162.3 | 0 | 1,169.69 | 1,155.89 | 19,666 |
| February 04, 2026 | 1,162.03 | 1,162.2 | 0 | 1,165.72 | 1,156.27 | 31,852 |
| February 03, 2026 | 1,149.36 | 1,157.6 | 0 | 1,159.2 | 1,147.71 | 30,449 |
| February 02, 2026 | 1,137.52 | 1,142.4 | 0 | 1,153.29 | 1,134.2 | 28,221 |
| January 30, 2026 | 1,176.81 | 1,183.6 | 0 | 1,188.19 | 1,172.97 | 26,418 |
| January 29, 2026 | 1,192.7 | 1,189.2 | 0 | 1,208.16 | 1,181.8 | 19,448 |
| January 28, 2026 | 1,180.76 | 1,177.6 | 0 | 1,181.78 | 1,174.67 | 19,154 |
| January 27, 2026 | 1,169 | 1,167.6 | 0 | 1,170.78 | 1,159.29 | 25,458 |
| January 26, 2026 | 1,168.25 | 1,166 | 0 | 1,173.77 | 1,166 | 39,667 |
| January 23, 2026 | 1,161.65 | 1,167.2 | 0 | 1,170.64 | 1,159.8 | 40,036 |
| January 22, 2026 | 1,167.08 | 1,158.6 | 0 | 1,167.6 | 1,158.6 | 17,868 |
| January 21, 2026 | 1,161.95 | 1,164.6 | 0 | 1,170.1 | 1,159.64 | 30,284 |
| January 20, 2026 | 1,155.15 | 1,157 | 0 | 1,160.5 | 1,151.24 | 17,207 |
| January 19, 2026 | 1,152.4 | 1,157.2 | 0 | 1,161.98 | 1,152.4 | 15,777 |
| January 16, 2026 | 1,154.05 | 1,155.8 | 0 | 1,160.07 | 1,153.13 | 8,121 |
| January 15, 2026 | 1,148.99 | 1,157.4 | 0 | 1,160.55 | 1,148.99 | 36,950 |
| January 14, 2026 | 1,157.64 | 1,162.8 | 0 | 1,169 | 1,157.64 | 11,319 |
| January 13, 2026 | 1,148.16 | 1,161.4 | 0 | 1,165 | 1,145.44 | 15,857 |
| January 12, 2026 | 1,143.4 | 1,149.5 | 0 | 1,149.82 | 1,135.6 | 13,962 |
| January 09, 2026 | 1,137.4 | 1,147.6 | 0 | 1,148.16 | 1,136.8 | 28,938 |
| January 08, 2026 | 1,123.4 | 1,129.6 | 0 | 1,130.44 | 1,122.3 | 17,514 |
| January 07, 2026 | 1,127.6 | 1,125.8 | 0 | 1,131.2 | 1,122.2 | 19,869 |
| January 06, 2026 | 1,123.84 | 1,136 | 0 | 1,136 | 1,123.8 | 10,816 |
| January 05, 2026 | 1,122.4 | 1,123.2 | 0 | 1,127.33 | 1,117.6 | 23,458 |
| January 02, 2026 | 1,112.4 | 1,103.4 | 0 | 1,138.8 | 1,103.4 | 20,501 |
| December 31, 2025 | 1,116.2 | 1,115 | 0 | 1,118.43 | 1,107.76 | 18,414 |
| December 30, 2025 | 1,116.99 | 1,122.1 | 0 | 1,124.98 | 1,114.8 | 11,085 |
| December 29, 2025 | 1,117.66 | 1,113.2 | 0 | 1,123.95 | 1,113.03 | 6,138 |
| December 24, 2025 | 1,118.64 | 1,118.8 | 0 | 1,119.96 | 1,117.02 | 9,705 |
| December 23, 2025 | 1,112.37 | 1,114.4 | 0 | 1,117.77 | 1,111.4 | 10,875 |
| December 22, 2025 | 1,113 | 1,110.6 | 0 | 1,113.45 | 1,108.71 | 10,571 |
| December 19, 2025 | 1,099 | 1,104.4 | 0 | 1,105.77 | 1,098.59 | 20,616 |
| December 18, 2025 | 1,104.04 | 1,104.2 | 0 | 1,106.4 | 1,098 | 11,067 |
| December 17, 2025 | 1,108.56 | 1,100.2 | 0 | 1,111.36 | 1,100.2 | 19,379 |