L&G Multi Strategy Enhanced Commodity UCITS ETF (LON:ENCG)
London · Delayed Price · Currency is GBP · Price in GBX 1,113.17
-3.93 (-0.35%)
Oct 14, 2025, 3:17 PM BST
LON:ENCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 1,114.20 | 1,117.24 | 1,111.14 | 1,112.16 | 1,112.16 | -0.44% | 11,069 |
| Oct 13, 2025 | 1,112.81 | 1,121.16 | 1,111.93 | 1,117.10 | 1,117.10 | 1.20% | 23,524 |
| Oct 10, 2025 | 1,120.20 | 1,124.46 | 1,103.80 | 1,103.80 | 1,103.80 | -2.15% | 27,208 |
| Oct 9, 2025 | 1,129.16 | 1,133.33 | 1,126.40 | 1,128.00 | 1,128.00 | 0.05% | 16,237 |
| Oct 8, 2025 | 1,124.63 | 1,127.80 | 1,120.98 | 1,127.40 | 1,127.40 | 1.08% | 21,839 |
| Oct 7, 2025 | 1,114.00 | 1,120.40 | 1,112.80 | 1,115.40 | 1,115.40 | 0.40% | 45,597 |
| Oct 6, 2025 | 1,117.60 | 1,118.41 | 1,108.60 | 1,111.00 | 1,111.00 | 0.35% | 118,305 |
| Oct 3, 2025 | 1,099.20 | 1,107.10 | 1,097.80 | 1,107.10 | 1,107.10 | 0.23% | 21,940 |
| Oct 2, 2025 | 1,104.40 | 1,111.70 | 1,100.91 | 1,104.60 | 1,104.60 | 0.07% | 17,764 |
| Oct 1, 2025 | 1,106.64 | 1,108.46 | 1,096.38 | 1,103.80 | 1,103.80 | -0.21% | 19,990 |
| Sep 30, 2025 | 1,107.40 | 1,109.89 | 1,102.80 | 1,106.10 | 1,106.10 | -0.56% | 23,936 |
| Sep 29, 2025 | 1,120.00 | 1,123.10 | 1,111.05 | 1,112.30 | 1,112.30 | -1.31% | 15,262 |
| Sep 26, 2025 | 1,118.60 | 1,127.10 | 1,118.40 | 1,127.10 | 1,127.10 | 0.71% | 12,570 |
| Sep 25, 2025 | 1,107.58 | 1,119.20 | 1,107.20 | 1,119.20 | 1,119.20 | 0.99% | 31,527 |
| Sep 24, 2025 | 1,095.00 | 1,108.75 | 1,095.00 | 1,108.20 | 1,108.20 | 0.98% | 24,679 |
| Sep 23, 2025 | 1,083.82 | 1,098.56 | 1,083.82 | 1,097.40 | 1,097.40 | 0.82% | 14,983 |
| Sep 22, 2025 | 1,094.16 | 1,094.16 | 1,083.02 | 1,088.50 | 1,088.50 | -0.27% | 19,544 |
| Sep 19, 2025 | 1,094.03 | 1,097.80 | 1,089.34 | 1,091.40 | 1,091.40 | -0.08% | 58,059 |
| Sep 18, 2025 | 1,089.73 | 1,095.58 | 1,085.40 | 1,092.30 | 1,092.30 | -0.10% | 12,960 |
| Sep 17, 2025 | 1,103.34 | 1,106.66 | 1,091.57 | 1,093.40 | 1,093.40 | -1.32% | 22,118 |
| Sep 16, 2025 | 1,100.00 | 1,108.05 | 1,099.38 | 1,108.00 | 1,108.00 | 0.57% | 33,530 |
| Sep 15, 2025 | 1,094.60 | 1,105.40 | 1,090.64 | 1,101.70 | 1,101.70 | 0.28% | 10,351 |
| Sep 12, 2025 | 1,084.07 | 1,100.16 | 1,084.07 | 1,098.60 | 1,098.60 | 1.16% | 36,035 |
| Sep 11, 2025 | 1,095.69 | 1,095.69 | 1,083.60 | 1,086.00 | 1,086.00 | -0.28% | 25,019 |
| Sep 10, 2025 | 1,090.00 | 1,090.00 | 1,086.22 | 1,089.10 | 1,089.10 | 0.12% | 10,119 |
| Sep 9, 2025 | 1,094.55 | 1,094.55 | 1,084.30 | 1,087.80 | 1,087.80 | 0.17% | 6,929 |
| Sep 8, 2025 | 1,091.60 | 1,091.60 | 1,084.07 | 1,086.00 | 1,086.00 | 0.62% | 20,044 |
| Sep 5, 2025 | 1,092.39 | 1,095.40 | 1,079.00 | 1,079.30 | 1,079.30 | -1.60% | 43,342 |
| Sep 4, 2025 | 1,096.38 | 1,098.00 | 1,090.43 | 1,096.90 | 1,096.90 | -0.32% | 19,155 |
| Sep 3, 2025 | 1,109.47 | 1,116.80 | 1,100.09 | 1,100.40 | 1,100.40 | -0.91% | 23,164 |
| Sep 2, 2025 | 1,098.00 | 1,114.40 | 1,097.46 | 1,110.50 | 1,110.50 | 1.68% | 24,770 |
| Sep 1, 2025 | 1,093.61 | 1,098.60 | 1,089.71 | 1,092.10 | 1,092.10 | 0.41% | 27,588 |
| Aug 29, 2025 | 1,086.65 | 1,090.77 | 1,084.75 | 1,087.60 | 1,087.60 | 0.55% | 28,624 |
| Aug 28, 2025 | 1,082.30 | 1,085.70 | 1,078.99 | 1,081.60 | 1,081.60 | -0.31% | 34,388 |
| Aug 27, 2025 | 1,079.60 | 1,085.79 | 1,079.60 | 1,085.00 | 1,085.00 | 0.54% | 28,393 |
| Aug 26, 2025 | 1,087.20 | 1,092.40 | 1,078.20 | 1,079.20 | 1,079.20 | -0.13% | 24,830 |
| Aug 22, 2025 | 1,083.20 | 1,084.67 | 1,077.60 | 1,080.60 | 1,080.60 | 0.19% | 21,572 |
| Aug 21, 2025 | 1,069.39 | 1,078.76 | 1,067.46 | 1,078.50 | 1,078.50 | 1.09% | 21,874 |
| Aug 20, 2025 | 1,057.42 | 1,066.90 | 1,057.42 | 1,066.90 | 1,066.90 | 1.03% | 18,221 |
| Aug 19, 2025 | 1,058.47 | 1,058.47 | 1,054.43 | 1,056.00 | 1,056.00 | -0.10% | 19,786 |
| Aug 18, 2025 | 1,052.50 | 1,057.20 | 1,049.80 | 1,057.10 | 1,057.10 | 0.41% | 14,525 |
| Aug 15, 2025 | 1,049.29 | 1,052.80 | 1,046.97 | 1,052.80 | 1,052.80 | 0.10% | 16,032 |
| Aug 14, 2025 | 1,050.40 | 1,051.80 | 1,045.36 | 1,051.80 | 1,051.80 | 0.31% | 36,694 |
| Aug 13, 2025 | 1,054.05 | 1,056.40 | 1,047.83 | 1,048.60 | 1,048.60 | -0.43% | 21,986 |
| Aug 12, 2025 | 1,065.41 | 1,065.41 | 1,053.10 | 1,053.10 | 1,053.10 | -1.08% | 27,570 |
| Aug 11, 2025 | 1,057.77 | 1,065.00 | 1,055.76 | 1,064.60 | 1,064.60 | 0.16% | 28,876 |
| Aug 8, 2025 | 1,062.20 | 1,069.56 | 1,062.06 | 1,062.90 | 1,062.90 | -0.10% | 20,570 |
| Aug 7, 2025 | 1,068.20 | 1,071.00 | 1,062.82 | 1,064.00 | 1,064.00 | -0.88% | 23,258 |
| Aug 6, 2025 | 1,071.40 | 1,079.00 | 1,071.40 | 1,073.40 | 1,073.40 | 0.10% | 34,926 |
| Aug 5, 2025 | 1,073.60 | 1,075.60 | 1,069.97 | 1,072.30 | 1,072.30 | -0.55% | 13,683 |