L&G Multi Strategy Enhanced Commodity UCITS ETF (LON:ENCG)
London · Delayed Price · Currency is GBP · Price in GBX 1,382.20
-6.60 (-0.48%)
Mar 31, 2026, 4:35 PM GMT
LON:ENCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 1,386.80 | 1,388.89 | 1,377.28 | 1,382.20 | 1,382.20 | -0.48% | 30,045 |
| Mar 30, 2026 | 1,383.00 | 1,400.60 | 1,370.40 | 1,388.80 | 1,388.80 | 1.39% | 20,005 |
| Mar 27, 2026 | 1,362.80 | 1,374.00 | 1,355.09 | 1,369.80 | 1,369.80 | 1.13% | 37,127 |
| Mar 26, 2026 | 1,345.87 | 1,349.60 | 1,345.40 | 1,354.50 | 1,354.50 | 1.80% | 23,787 |
| Mar 25, 2026 | 1,305.40 | 1,330.60 | 1,318.80 | 1,330.60 | 1,330.60 | -0.37% | 12,462 |
| Mar 24, 2026 | 1,318.98 | 1,329.00 | 1,315.60 | 1,335.60 | 1,335.60 | 1.15% | 19,716 |
| Mar 23, 2026 | 1,373.80 | 1,379.68 | 1,293.12 | 1,320.40 | 1,320.40 | -2.97% | 43,809 |
| Mar 20, 2026 | 1,348.20 | 1,366.00 | 1,338.60 | 1,360.80 | 1,360.80 | 0.15% | 9,525 |
| Mar 19, 2026 | 1,382.65 | 1,382.20 | 1,356.60 | 1,358.80 | 1,358.80 | -0.95% | 126,659 |
| Mar 18, 2026 | 1,344.80 | 1,371.94 | 1,343.08 | 1,371.80 | 1,371.80 | 1.81% | 38,716 |
| Mar 17, 2026 | 1,357.60 | 1,367.60 | 1,343.18 | 1,347.40 | 1,347.40 | -0.49% | 17,539 |
| Mar 16, 2026 | 1,375.20 | 1,375.60 | 1,340.20 | 1,354.10 | 1,354.10 | -1.00% | 253,959 |
| Mar 13, 2026 | 1,375.00 | 1,376.00 | 1,355.69 | 1,367.80 | 1,367.80 | 1.21% | 116,362 |
| Mar 12, 2026 | 1,342.20 | 1,359.80 | 1,345.40 | 1,351.40 | 1,351.40 | 2.26% | 105,278 |
| Mar 11, 2026 | 1,305.74 | 1,320.40 | 1,300.40 | 1,321.50 | 1,321.50 | 1.90% | 36,464 |
| Mar 10, 2026 | 1,309.00 | 1,310.92 | 1,284.85 | 1,296.80 | 1,296.80 | -2.28% | 9,895 |
| Mar 9, 2026 | 1,362.60 | 1,396.60 | 1,320.28 | 1,327.10 | 1,327.10 | 2.07% | 111,444 |
| Mar 6, 2026 | 1,282.00 | 1,309.60 | 1,276.34 | 1,300.20 | 1,300.20 | 1.82% | 38,223 |
| Mar 5, 2026 | 1,274.00 | 1,278.80 | 1,263.11 | 1,277.00 | 1,277.00 | 1.80% | 21,071 |
| Mar 4, 2026 | 1,262.80 | 1,273.90 | 1,248.98 | 1,254.40 | 1,254.40 | -0.79% | 18,500 |
| Mar 3, 2026 | 1,272.80 | 1,288.16 | 1,262.81 | 1,264.40 | 1,264.40 | 1.57% | 36,276 |
| Mar 2, 2026 | 1,267.20 | 1,283.40 | 1,244.38 | 1,244.80 | 1,244.80 | 2.60% | 22,173 |
| Feb 27, 2026 | 1,205.66 | 1,219.00 | 1,213.20 | 1,213.20 | 1,213.20 | 0.70% | 25,516 |
| Feb 26, 2026 | 1,191.20 | 1,207.40 | 1,189.79 | 1,204.80 | 1,204.80 | 0.43% | 27,149 |
| Feb 25, 2026 | 1,200.40 | 1,204.80 | 1,197.25 | 1,199.60 | 1,199.60 | 0.07% | 41,902 |
| Feb 24, 2026 | 1,201.26 | 1,198.80 | 1,197.00 | 1,198.80 | 1,198.80 | -0.17% | 15,887 |
| Feb 23, 2026 | 1,197.00 | 1,206.54 | 1,191.70 | 1,200.80 | 1,200.80 | 0.45% | 29,946 |
| Feb 20, 2026 | 1,193.60 | 1,198.55 | 1,190.68 | 1,195.40 | 1,195.40 | 0.15% | 34,135 |
| Feb 19, 2026 | 1,184.00 | 1,194.40 | 1,183.26 | 1,193.60 | 1,193.60 | 1.72% | 26,389 |
| Feb 18, 2026 | 1,155.20 | 1,174.16 | 1,154.43 | 1,173.40 | 1,173.40 | 1.75% | 20,356 |
| Feb 17, 2026 | 1,161.00 | 1,161.00 | 1,152.06 | 1,153.20 | 1,153.20 | -0.26% | 22,278 |
| Feb 16, 2026 | 1,150.20 | 1,162.20 | 1,150.20 | 1,156.20 | 1,156.20 | -0.14% | 22,730 |
| Feb 13, 2026 | 1,156.00 | 1,162.95 | 1,154.44 | 1,157.80 | 1,157.80 | -0.03% | 17,389 |
| Feb 12, 2026 | 1,175.20 | 1,177.60 | 1,158.20 | 1,158.20 | 1,158.20 | -1.43% | 18,430 |
| Feb 11, 2026 | 1,168.60 | 1,178.64 | 1,167.74 | 1,175.00 | 1,175.00 | 0.98% | 34,554 |
| Feb 10, 2026 | 1,166.60 | 1,169.44 | 1,162.48 | 1,163.60 | 1,163.60 | -0.38% | 9,694 |
| Feb 9, 2026 | 1,158.20 | 1,168.00 | 1,158.20 | 1,168.00 | 1,168.00 | 0.03% | 18,950 |
| Feb 6, 2026 | 1,165.00 | 1,169.20 | 1,155.32 | 1,167.60 | 1,167.60 | 0.46% | 20,186 |
| Feb 5, 2026 | 1,165.20 | 1,169.69 | 1,155.89 | 1,162.30 | 1,162.30 | 0.01% | 19,666 |
| Feb 4, 2026 | 1,162.40 | 1,165.73 | 1,156.27 | 1,162.20 | 1,162.20 | 0.40% | 31,852 |
| Feb 3, 2026 | 1,151.80 | 1,159.20 | 1,147.71 | 1,157.60 | 1,157.60 | 1.33% | 30,449 |
| Feb 2, 2026 | 1,137.80 | 1,153.29 | 1,134.20 | 1,142.40 | 1,142.40 | -3.48% | 28,222 |
| Jan 30, 2026 | 1,183.00 | 1,188.19 | 1,172.97 | 1,183.60 | 1,183.60 | -0.47% | 26,419 |
| Jan 29, 2026 | 1,190.60 | 1,208.16 | 1,181.80 | 1,189.20 | 1,189.20 | 0.99% | 19,448 |
| Jan 28, 2026 | 1,180.76 | 1,181.40 | 1,176.20 | 1,177.60 | 1,177.60 | 0.86% | 19,153 |
| Jan 27, 2026 | 1,169.00 | 1,170.80 | 1,159.29 | 1,167.60 | 1,167.60 | 0.14% | 25,458 |
| Jan 26, 2026 | 1,169.80 | 1,173.77 | 1,166.00 | 1,166.00 | 1,166.00 | -0.10% | 39,667 |
| Jan 23, 2026 | 1,165.40 | 1,170.64 | 1,159.80 | 1,167.20 | 1,167.20 | 0.74% | 39,291 |
| Jan 22, 2026 | 1,159.20 | 1,167.60 | 1,158.60 | 1,158.60 | 1,158.60 | -0.52% | 17,868 |
| Jan 21, 2026 | 1,162.40 | 1,170.10 | 1,159.64 | 1,164.60 | 1,164.60 | 0.66% | 27,558 |