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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	14.74	14.74	14.74	14.77	14.66	3,338
September 10, 2025	14.74	14.75	14.75	14.75	14.74	14,424
September 09, 2025	14.76	14.73	14.73	14.81	14.73	9,170
September 08, 2025	14.75	14.73	14.73	14.75	14.7	1,894
September 05, 2025	14.73	14.61	14.61	14.73	14.61	1,360
September 04, 2025	14.71	14.74	14.74	14.74	14.67	4,423
September 03, 2025	14.92	14.8	14.8	14.92	14.8	466
September 02, 2025	14.93	14.87	14.87	14.93	14.87	1,588
September 01, 2025	14.8	14.8	14.8	14.8	14.8	0
August 29, 2025	14.66	14.71	14.71	14.71	14.66	0
August 28, 2025	14.64	14.61	14.61	14.64	14.61	2
August 27, 2025	14.52	14.6	14.6	14.61	14.52	6,642
August 26, 2025	14.61	14.56	14.56	14.61	14.56	4,612
August 22, 2025	14.65	14.65	14.65	14.65	14.65	0
August 21, 2025	14.37	14.49	14.49	14.49	14.37	8,590
August 20, 2025	14.27	14.37	14.37	14.37	14.27	1,057
August 19, 2025	14.3	14.19	14.19	14.31	14.19	64,102
August 18, 2025	14.29	14.29	14.29	14.29	14.29	8
August 15, 2025	14.29	14.29	14.29	14.29	14.29	0
August 14, 2025	14.22	14.24	14.24	14.24	14.21	711
August 13, 2025	14.24	14.19	14.19	14.24	14.19	3,866
August 12, 2025	14.25	14.25	14.25	14.25	14.25	17,284
August 11, 2025	14.22	14.28	14.28	14.28	14.2	740,473
August 08, 2025	14.26	14.3	14.3	14.3	14.26	286
August 07, 2025	14.27	14.28	14.28	14.32	14.27	384
August 06, 2025	14.31	14.33	14.33	14.35	14.31	30,841
August 05, 2025	14.32	14.28	14.28	14.32	14.24	9,941
August 04, 2025	14.27	14.32	14.32	14.32	14.21	3,741
August 01, 2025	14.3	14.3	14.3	14.3	14.3	0
July 31, 2025	14.6	14.46	14.46	14.6	14.46	17,690
July 30, 2025	14.7	14.68	14.68	14.7	14.68	8,632
July 29, 2025	14.57	14.58	14.58	14.58	14.57	1,308
July 28, 2025	14.53	14.54	14.54	14.54	14.53	200
July 25, 2025	14.5	14.5	14.5	14.5	14.5	0
July 24, 2025	14.65	14.61	14.61	14.66	14.61	19,741
July 23, 2025	14.6	14.57	14.57	14.6	14.53	1,208
July 22, 2025	14.51	14.54	14.54	14.54	14.51	906
July 21, 2025	14.57	14.57	14.57	14.59	14.57	24,252
July 18, 2025	14.62	14.62	14.62	14.62	14.62	675
July 17, 2025	14.52	14.52	14.52	14.52	14.52	599
July 16, 2025	14.44	14.44	14.44	14.44	14.44	7,696
July 15, 2025	14.42	14.45	14.45	14.45	14.42	2,930
July 14, 2025	14.6	14.44	14.44	14.61	14.44	1,354
July 11, 2025	14.4	14.56	14.56	14.56	14.4	18,421
July 10, 2025	14.42	14.38	14.38	14.42	14.38	13,248
July 09, 2025	14.46	14.44	14.44	14.46	14.43	10,143
July 08, 2025	14.36	14.37	14.37	14.37	14.32	878
July 07, 2025	14.08	14.28	14.28	14.29	14.08	5,100

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