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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	14.72	14.71	14.71	14.72	14.71	22,851
November 24, 2025	14.71	14.74	14.74	14.74	14.71	30,941
November 21, 2025	14.74	14.72	14.72	14.74	14.72	2,000
November 20, 2025	14.97	14.85	14.85	14.98	14.85	39,545
November 19, 2025	15.01	14.89	14.89	15.07	14.89	111,530
November 18, 2025	14.98	15.04	15.04	15.04	14.98	1,353
November 17, 2025	15.02	15.02	15.02	15.03	14.96	3,986
November 14, 2025	15.06	15.06	15.06	15.06	15.06	1,199
November 13, 2025	15.1	15.08	15.08	15.1	15.08	85,027
November 12, 2025	15.06	15.06	15.06	15.06	15.06	0
November 11, 2025	15.16	15.22	15.22	15.22	15.16	16,726
November 10, 2025	15	14.97	14.97	15	14.97	19,516
November 07, 2025	14.89	14.88	14.88	14.89	14.86	425
November 06, 2025	14.85	14.85	14.85	14.85	14.85	0
November 05, 2025	14.97	14.95	14.95	14.97	14.95	340
November 04, 2025	14.99	15.01	15.01	15.05	14.99	17,503
November 03, 2025	15.05	15.08	15.08	15.08	14.99	958,644
October 31, 2025	14.96	14.93	14.93	14.96	14.93	381
October 30, 2025	14.83	14.95	14.95	14.95	14.83	600
October 29, 2025	14.89	14.97	14.97	14.97	14.89	782
October 28, 2025	14.84	14.84	14.84	14.84	14.84	0
October 27, 2025	14.93	14.93	14.93	14.93	14.93	0
October 24, 2025	15.12	15.17	15.17	15.17	15.12	26,460
October 23, 2025	15.15	15.2	15.2	15.22	15.15	4,000
October 22, 2025	14.89	14.88	14.88	14.93	14.88	4,982
October 21, 2025	14.89	14.82	14.82	14.89	14.82	2,300
October 20, 2025	14.8	14.89	14.89	14.89	14.8	12,834
October 17, 2025	14.77	14.77	14.77	14.77	14.77	0
October 16, 2025	14.87	14.92	14.92	14.92	14.86	4,625
October 15, 2025	14.92	14.87	14.87	14.92	14.87	66
October 14, 2025	14.78	14.8	14.8	14.8	14.78	201
October 13, 2025	14.82	14.89	14.89	14.89	14.82	960
October 10, 2025	14.84	14.74	14.74	14.84	14.74	0
October 09, 2025	15.06	15.06	15.06	15.06	15.06	0
October 08, 2025	15.09	15.11	15.11	15.11	15.09	7,357
October 07, 2025	14.98	14.99	14.99	14.99	14.98	608
October 06, 2025	14.98	14.98	14.98	14.98	14.98	291
October 03, 2025	14.88	14.91	14.91	14.91	14.86	1,875
October 02, 2025	14.91	14.82	14.82	14.91	14.82	5,389
October 01, 2025	14.87	14.88	14.88	14.88	14.87	525
September 30, 2025	14.88	14.87	14.87	14.9	14.85	34,142
September 29, 2025	15.04	14.94	14.94	15.04	14.94	10,875
September 26, 2025	15.01	15.12	15.12	15.12	15.01	516
September 25, 2025	14.91	14.94	14.94	14.94	14.91	324
September 24, 2025	14.79	14.91	14.91	14.91	14.79	1,962
September 23, 2025	14.69	14.83	14.83	14.83	14.69	6,506
September 22, 2025	14.68	14.7	14.7	14.7	14.68	1,500
September 19, 2025	14.79	14.71	14.71	14.79	14.71	1,354
September 18, 2025	14.91	14.8	14.8	14.91	14.8	27,875
September 17, 2025	14.99	14.94	14.94	14.99	14.94	36,524
September 16, 2025	15.12	15.12	15.12	15.12	15.12	1,250
September 15, 2025	14.85	14.98	14.98	14.98	14.85	7,903
September 12, 2025	14.76	14.89	14.89	14.89	14.76	993

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