L&G Ecommerce Logistics UCITS ETF (LON:ECOG)
London · Delayed Price · Currency is GBP · Price in GBX 1,479.20
+5.80 (0.39%)
Sep 23, 2026, 3:52 PM GMT
LON:ECOG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,484.20 | 1,485.60 | 1,479.20 | 1,479.20 | - | 0.39% | 1,360 |
| Sep 22, 2026 | 1,478.20 | 1,480.80 | 1,478.20 | 1,473.40 | 1,473.40 | 1.04% | 37 |
| Sep 21, 2026 | 1,460.00 | 1,469.20 | 1,458.55 | 1,458.20 | 1,458.20 | 0.39% | 89 |
| Sep 18, 2026 | 1,467.40 | 1,467.80 | 1,451.00 | 1,452.60 | 1,452.60 | -1.03% | 2,038 |
| Sep 17, 2026 | 1,472.00 | 1,472.80 | 1,466.80 | 1,467.70 | 1,467.70 | 0.55% | 2 |
| Sep 16, 2026 | 1,456.40 | 1,472.80 | 1,448.40 | 1,459.70 | 1,459.70 | 0.26% | 4 |
| Sep 15, 2026 | 1,466.80 | 1,458.40 | 1,458.40 | 1,455.90 | 1,455.90 | -0.50% | 271 |
| Sep 14, 2026 | 1,453.60 | 1,458.00 | 1,453.60 | 1,463.20 | 1,463.20 | 0.99% | 2,796 |
| Sep 11, 2026 | 1,443.40 | 1,448.00 | 1,439.36 | 1,448.80 | 1,448.80 | 0.81% | 2,653 |
| Sep 10, 2026 | 1,435.40 | 1,440.34 | 1,427.99 | 1,437.10 | 1,437.10 | 0.90% | 1,308 |
| Sep 9, 2026 | 1,447.40 | 1,442.20 | 1,434.80 | 1,424.30 | 1,424.30 | -1.72% | 7 |
| Sep 8, 2026 | 1,464.80 | 1,469.84 | 1,450.12 | 1,449.30 | 1,449.30 | -1.31% | 726 |
| Sep 7, 2026 | 1,481.60 | 1,481.60 | 1,475.40 | 1,468.60 | 1,468.60 | -0.66% | 6 |
| Sep 4, 2026 | 1,479.80 | 1,486.40 | 1,479.80 | 1,478.40 | 1,478.40 | 0.08% | 206 |
| Sep 3, 2026 | 1,470.80 | 1,487.60 | 1,470.60 | 1,477.20 | 1,477.20 | 1.07% | 409 |
| Sep 2, 2026 | 1,450.60 | 1,459.20 | 1,459.20 | 1,461.60 | 1,461.60 | -0.83% | 8 |
| Sep 1, 2026 | 1,484.60 | 1,486.80 | 1,466.20 | 1,473.80 | 1,473.80 | -1.76% | 3,515 |
| Aug 28, 2026 | 1,487.73 | 1,502.40 | 1,486.80 | 1,500.20 | 1,500.20 | 1.41% | 427 |
| Aug 27, 2026 | 1,485.00 | 1,481.60 | 1,473.60 | 1,479.40 | 1,479.40 | 0.01% | 5,519 |
| Aug 26, 2026 | 1,479.60 | 1,484.19 | 1,479.60 | 1,479.20 | 1,479.20 | 0.12% | 571 |
| Aug 25, 2026 | 1,480.20 | 1,480.41 | 1,471.40 | 1,477.40 | 1,477.40 | 0.20% | 2 |
| Aug 24, 2026 | 1,468.20 | 1,472.40 | 1,468.00 | 1,474.40 | 1,474.40 | 0.22% | 753 |
| Aug 21, 2026 | 1,470.00 | 1,470.00 | 1,470.00 | 1,471.20 | 1,471.20 | 0.62% | 21 |
| Aug 20, 2026 | 1,472.44 | 1,469.60 | 1,457.20 | 1,462.10 | 1,462.10 | -0.73% | 2,007 |
| Aug 19, 2026 | 1,456.16 | 1,472.80 | 1,453.60 | 1,472.90 | 1,472.90 | 0.61% | 337 |
| Aug 18, 2026 | 1,465.20 | 1,467.80 | 1,465.20 | 1,464.00 | 1,464.00 | -0.10% | 274 |
| Aug 17, 2026 | 1,478.88 | 1,484.20 | 1,479.00 | 1,465.40 | 1,465.40 | -1.40% | 1,739 |
| Aug 14, 2026 | 1,492.40 | 1,492.80 | 1,492.40 | 1,486.20 | 1,486.20 | 0.28% | 695 |
| Aug 13, 2026 | 1,486.60 | 1,491.00 | 1,481.80 | 1,482.00 | 1,482.00 | 0.37% | 225 |
| Aug 12, 2026 | 1,483.00 | 1,483.00 | 1,483.00 | 1,476.50 | 1,476.50 | -0.65% | - |
| Aug 11, 2026 | 1,486.20 | 1,488.40 | 1,486.20 | 1,486.20 | 1,486.20 | 0.45% | 1,404 |
| Aug 10, 2026 | 1,489.60 | 1,482.40 | 1,482.40 | 1,479.60 | 1,479.60 | -0.58% | 613 |
| Aug 7, 2026 | 1,475.80 | 1,486.20 | 1,475.80 | 1,488.20 | 1,488.20 | 1.33% | 94 |
| Aug 6, 2026 | 1,489.80 | 1,496.60 | 1,466.56 | 1,468.70 | 1,468.70 | -0.68% | 2,069 |
| Aug 5, 2026 | 1,484.40 | 1,491.40 | 1,480.69 | 1,478.70 | 1,478.70 | 0.05% | 106 |
| Aug 4, 2026 | 1,473.25 | 1,479.07 | 1,473.25 | 1,477.90 | 1,477.90 | -0.18% | 456 |
| Aug 3, 2026 | 1,483.00 | 1,483.00 | 1,483.00 | 1,480.50 | 1,480.50 | 1.38% | 4 |
| Jul 31, 2026 | 1,465.20 | 1,468.60 | 1,462.60 | 1,460.30 | 1,460.30 | -0.15% | 783 |
| Jul 30, 2026 | 1,483.60 | 1,483.96 | 1,465.02 | 1,462.50 | 1,462.50 | -1.23% | 358 |
| Jul 29, 2026 | 1,478.80 | 1,484.45 | 1,478.13 | 1,480.70 | 1,480.70 | 0.63% | 269 |
| Jul 28, 2026 | 1,473.00 | 1,473.00 | 1,461.40 | 1,471.50 | 1,471.50 | 2.22% | 1,417 |
| Jul 27, 2026 | 1,439.60 | 1,441.40 | 1,425.20 | 1,439.60 | 1,439.60 | 1.57% | 55 |
| Jul 24, 2026 | 1,417.40 | 1,417.40 | 1,413.96 | 1,417.40 | 1,417.40 | 1.24% | 3 |
| Jul 23, 2026 | 1,425.00 | 1,427.00 | 1,399.19 | 1,400.10 | 1,400.10 | -1.69% | 1,246 |
| Jul 22, 2026 | 1,434.80 | 1,434.80 | 1,434.80 | 1,424.10 | 1,424.10 | -1.11% | 1,358 |
| Jul 21, 2026 | 1,440.40 | 1,444.60 | 1,431.40 | 1,440.10 | 1,440.10 | 0.21% | 526 |
| Jul 20, 2026 | 1,436.80 | 1,439.20 | 1,429.40 | 1,437.10 | 1,437.10 | 0.43% | 125 |
| Jul 17, 2026 | 1,435.80 | 1,435.40 | 1,435.40 | 1,431.00 | 1,431.00 | -0.20% | 253 |
| Jul 16, 2026 | 1,425.40 | 1,425.60 | 1,421.20 | 1,433.90 | 1,433.90 | -0.19% | 3,036 |
| Jul 15, 2026 | 1,439.00 | 1,440.45 | 1,422.11 | 1,436.60 | 1,436.60 | 0.72% | 2,834 |