L&G All Commodities UCITS ETF (LON:BCOG)
London · Delayed Price · Currency is GBP · Price in GBX 1,097.00
-11.50 (-1.04%)
Sep 5, 2025, 4:20 PM BST
LON:BCOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1,108.50 | 1,109.00 | 1,097.00 | 1,097.00 | 1,097.00 | -1.04% | 2,817 |
| Sep 4, 2025 | 1,106.62 | 1,109.50 | 1,104.00 | 1,108.50 | 1,108.50 | -0.38% | 87,383 |
| Sep 3, 2025 | 1,122.47 | 1,125.50 | 1,112.75 | 1,112.75 | 1,112.75 | -0.29% | 18,932 |
| Sep 2, 2025 | 1,106.50 | 1,118.50 | 1,102.50 | 1,116.00 | 1,116.00 | 1.34% | 10,441 |
| Sep 1, 2025 | 1,106.00 | 1,108.00 | 1,097.50 | 1,101.25 | 1,101.25 | 0.46% | 13,117 |
| Aug 29, 2025 | 1,094.50 | 1,103.50 | 1,091.50 | 1,096.25 | 1,096.25 | 0.76% | 51,492 |
| Aug 28, 2025 | 1,088.50 | 1,090.50 | 1,083.74 | 1,088.00 | 1,088.00 | - | 24,969 |
| Aug 27, 2025 | 1,087.00 | 1,091.00 | 1,084.98 | 1,088.00 | 1,088.00 | 0.25% | 16,522 |
| Aug 26, 2025 | 1,093.00 | 1,093.00 | 1,084.00 | 1,085.25 | 1,085.25 | -0.05% | 15,525 |
| Aug 22, 2025 | 1,087.00 | 1,090.50 | 1,085.36 | 1,085.75 | 1,085.75 | 0.02% | 5,245 |
| Aug 21, 2025 | 1,077.37 | 1,085.86 | 1,075.48 | 1,085.50 | 1,085.50 | 0.88% | 5,592 |
| Aug 20, 2025 | 1,068.50 | 1,076.00 | 1,064.50 | 1,076.00 | 1,076.00 | 1.13% | 9,054 |
| Aug 19, 2025 | 1,071.14 | 1,072.00 | 1,064.00 | 1,064.00 | 1,064.00 | -0.65% | 8,451 |
| Aug 18, 2025 | 1,069.50 | 1,071.00 | 1,065.50 | 1,071.00 | 1,071.00 | 0.09% | 10,025 |
| Aug 15, 2025 | 1,067.50 | 1,070.50 | 1,064.71 | 1,070.00 | 1,070.00 | 0.28% | 5,407 |
| Aug 14, 2025 | 1,069.00 | 1,069.00 | 1,063.74 | 1,067.00 | 1,067.00 | 0.05% | 16,895 |
| Aug 13, 2025 | 1,073.25 | 1,074.00 | 1,066.50 | 1,066.50 | 1,066.50 | -0.33% | 10,322 |
| Aug 12, 2025 | 1,079.00 | 1,081.50 | 1,069.50 | 1,070.00 | 1,070.00 | -1.18% | 20,013 |
| Aug 11, 2025 | 1,077.00 | 1,084.14 | 1,074.50 | 1,082.75 | 1,082.75 | -0.18% | 17,206 |
| Aug 8, 2025 | 1,086.50 | 1,092.50 | 1,081.36 | 1,084.75 | 1,084.75 | 0.05% | 9,643 |
| Aug 7, 2025 | 1,088.66 | 1,090.50 | 1,083.96 | 1,084.25 | 1,084.25 | -0.39% | 93,912 |
| Aug 6, 2025 | 1,090.00 | 1,094.50 | 1,087.50 | 1,088.50 | 1,088.50 | -0.11% | 20,975 |
| Aug 5, 2025 | 1,092.00 | 1,097.50 | 1,088.86 | 1,089.75 | 1,089.75 | -0.30% | 7,231 |
| Aug 4, 2025 | 1,096.50 | 1,097.50 | 1,087.86 | 1,093.00 | 1,093.00 | -0.18% | 9,926 |
| Aug 1, 2025 | 1,105.61 | 1,110.50 | 1,094.50 | 1,095.00 | 1,095.00 | -0.64% | 14,547 |
| Jul 31, 2025 | 1,109.00 | 1,109.00 | 1,094.00 | 1,102.00 | 1,102.00 | -1.48% | 7,031 |
| Jul 30, 2025 | 1,120.99 | 1,124.50 | 1,116.00 | 1,118.50 | 1,118.50 | 0.18% | 6,459 |
| Jul 29, 2025 | 1,115.00 | 1,121.00 | 1,115.00 | 1,116.50 | 1,116.50 | 0.68% | 4,927 |
| Jul 28, 2025 | 1,112.00 | 1,114.50 | 1,107.00 | 1,109.00 | 1,109.00 | -0.09% | 18,216 |
| Jul 25, 2025 | 1,115.00 | 1,117.00 | 1,110.00 | 1,110.00 | 1,110.00 | -0.05% | 3,007 |
| Jul 24, 2025 | 1,111.50 | 1,113.55 | 1,103.50 | 1,110.50 | 1,110.50 | 0.20% | 25,799 |
| Jul 23, 2025 | 1,113.00 | 1,116.00 | 1,108.25 | 1,108.25 | 1,108.25 | -0.63% | 10,650 |
| Jul 22, 2025 | 1,118.00 | 1,119.52 | 1,112.48 | 1,115.25 | 1,115.25 | - | 10,168 |
| Jul 21, 2025 | 1,120.73 | 1,125.50 | 1,114.00 | 1,115.25 | 1,115.25 | -1.02% | 7,453 |
| Jul 18, 2025 | 1,128.50 | 1,136.50 | 1,125.50 | 1,126.75 | 1,126.75 | 0.65% | 16,879 |
| Jul 17, 2025 | 1,119.50 | 1,120.20 | 1,115.50 | 1,119.50 | 1,119.50 | 0.56% | 10,558 |
| Jul 16, 2025 | 1,116.08 | 1,117.00 | 1,113.25 | 1,113.25 | 1,113.25 | -0.18% | 30,025 |
| Jul 15, 2025 | 1,109.77 | 1,120.00 | 1,107.00 | 1,115.25 | 1,115.25 | 0.59% | 12,143 |
| Jul 14, 2025 | 1,114.72 | 1,118.50 | 1,108.00 | 1,108.75 | 1,108.75 | -0.25% | 21,695 |
| Jul 11, 2025 | 1,099.50 | 1,113.50 | 1,095.50 | 1,111.50 | 1,111.50 | 1.67% | 8,444 |
| Jul 10, 2025 | 1,092.00 | 1,097.60 | 1,088.60 | 1,093.25 | 1,093.25 | 0.44% | 7,521 |
| Jul 9, 2025 | 1,093.00 | 1,093.00 | 1,085.86 | 1,088.50 | 1,088.50 | 0.14% | 18,936 |
| Jul 8, 2025 | 1,081.50 | 1,089.50 | 1,081.00 | 1,087.00 | 1,087.00 | 0.58% | 13,593 |
| Jul 7, 2025 | 1,062.50 | 1,091.50 | 1,062.50 | 1,080.75 | 1,080.75 | -0.60% | 12,501 |
| Jul 4, 2025 | 1,082.50 | 1,089.50 | 1,082.50 | 1,087.25 | 1,087.25 | -0.02% | 10,373 |
| Jul 3, 2025 | 1,094.00 | 1,100.50 | 1,087.50 | 1,087.50 | 1,087.50 | 0.14% | 10,535 |
| Jul 2, 2025 | 1,069.00 | 1,088.26 | 1,066.50 | 1,086.00 | 1,086.00 | 1.54% | 16,761 |
| Jul 1, 2025 | 1,070.37 | 1,077.50 | 1,064.86 | 1,069.50 | 1,069.50 | -0.21% | 21,381 |
| Jun 30, 2025 | 1,075.00 | 1,079.50 | 1,070.74 | 1,071.75 | 1,071.75 | -0.35% | 10,756 |
| Jun 27, 2025 | 1,071.00 | 1,080.00 | 1,069.50 | 1,075.50 | 1,075.50 | 0.19% | 34,234 |