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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.05	16.13	16.13	16.13	16.05	537
February 19, 2026	16	16.03	16.03	16.05	16	104
February 18, 2026	15.72	15.9	15.9	15.9	15.72	5,881
February 17, 2026	15.74	15.63	15.63	15.74	15.63	106
February 16, 2026	15.74	15.78	15.78	15.78	15.74	179
February 13, 2026	15.79	15.78	15.78	15.79	15.77	1,927
February 12, 2026	16.06	15.78	15.78	16.06	15.78	2,674
February 11, 2026	16.02	16.02	16.02	16.02	16.02	0
February 10, 2026	15.93	15.91	15.91	15.98	15.91	2,314
February 09, 2026	15.84	15.99	15.99	15.99	15.84	845
February 06, 2026	15.75	15.89	15.89	15.89	15.75	8,680
February 05, 2026	15.77	15.74	15.74	15.81	15.7	38,104
February 04, 2026	15.95	15.85	15.85	15.96	15.85	18,670
February 03, 2026	15.78	15.87	15.87	15.87	15.78	1,673
February 02, 2026	15.62	15.63	15.63	15.65	15.54	9,132
January 30, 2026	16.27	16.26	16.26	16.27	16.22	4,768
January 29, 2026	16.37	16.38	16.38	16.38	16.37	6,026
January 28, 2026	16.27	16.24	16.24	16.27	16.23	5,204
January 27, 2026	15.95	16.12	16.12	16.12	15.95	86,855
January 26, 2026	16.04	15.98	15.98	16.05	15.98	118,983
January 23, 2026	15.7	15.86	15.86	15.86	15.7	2,588
January 22, 2026	15.63	15.63	15.63	15.63	15.63	2,459
January 21, 2026	15.57	15.65	15.65	15.65	15.57	152
January 20, 2026	15.57	15.57	15.57	15.57	15.57	2,901
January 19, 2026	15.47	15.56	15.56	15.56	15.47	9,881
January 16, 2026	15.54	15.56	15.56	15.56	15.54	3,062
January 15, 2026	15.48	15.5	15.5	15.5	15.48	2,262
January 14, 2026	15.61	15.68	15.68	15.68	15.61	527
January 13, 2026	15.47	15.6	15.6	15.6	15.47	4,300
January 12, 2026	15.41	15.48	15.48	15.49	15.41	6,873
January 09, 2026	15.39	15.39	15.39	15.39	15.39	0
January 08, 2026	15.17	15.17	15.17	15.17	15.17	0
January 07, 2026	15.21	15.17	15.17	15.21	15.16	71,104
January 06, 2026	15.3	15.33	15.33	15.33	15.3	94,910
January 05, 2026	15.02	15.19	15.19	15.19	15.02	108,707
January 02, 2026	14.98	14.89	14.89	14.98	14.89	1,166
December 31, 2025	15.02	15.01	15.01	15.02	15.01	2,873
December 30, 2025	15.13	15.12	15.12	15.13	15.12	204
December 29, 2025	15.12	15.03	15.03	15.12	15.03	32,696
December 24, 2025	15.14	15.14	15.14	15.14	15.14	0
December 23, 2025	15.01	15.03	15.03	15.1	15	199,974
December 22, 2025	14.88	14.95	14.95	14.96	14.88	237,575
December 19, 2025	14.76	14.77	14.77	14.77	14.76	726
December 18, 2025	14.74	14.8	14.8	14.8	14.74	9,408
December 17, 2025	14.79	14.75	14.75	14.79	14.75	2,708
December 16, 2025	14.8	14.68	14.68	14.8	14.68	37,216
December 15, 2025	14.93	14.8	14.8	14.93	14.8	7,624
December 12, 2025	15.08	14.92	14.92	15.08	14.92	2,688
December 11, 2025	14.96	15	15	15	14.95	67,249
December 10, 2025	14.99	14.95	14.95	14.99	14.94	3,429
December 09, 2025	15.01	14.96	14.96	15.04	14.96	38,687
December 08, 2025	15.03	15.03	15.03	15.03	15.03	0
December 05, 2025	15.17	15.18	15.18	15.22	15.17	17,235
December 04, 2025	15.03	15.1	15.1	15.1	15.03	6,379
December 03, 2025	15.04	15.09	15.09	15.09	15.04	629
December 02, 2025	15.04	15.04	15.04	15.04	15.04	0
December 01, 2025	15.07	15.09	15.09	15.09	15.07	60
November 28, 2025	15.08	15.08	15.08	15.16	15.03	4,832
November 27, 2025	14.96	14.94	14.94	14.96	14.94	186
November 26, 2025	14.81	14.87	14.87	14.87	14.81	6,226

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