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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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