L&G Multi Strategy Enhanced Commodity UCITS ETF (LON:ENCG)
London · Delayed Price · Currency is GBP · Price in GBX 1,499.80
+4.80 (0.32%)
Sep 23, 2026, 11:54 AM GMT
LON:ENCG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,495.80 | 1,503.20 | 1,494.31 | 1,499.80 | - | 0.32% | 11,062 |
| Sep 22, 2026 | 1,497.49 | 1,498.80 | 1,486.20 | 1,495.00 | 1,495.00 | 0.30% | 15,181 |
| Sep 21, 2026 | 1,494.80 | 1,495.55 | 1,484.70 | 1,490.60 | 1,490.60 | -0.83% | 22,028 |
| Sep 18, 2026 | 1,495.00 | 1,508.40 | 1,497.00 | 1,503.00 | 1,503.00 | -0.20% | 4,689 |
| Sep 17, 2026 | 1,499.60 | 1,507.00 | 1,499.40 | 1,506.00 | 1,506.00 | 0.23% | 11,663 |
| Sep 16, 2026 | 1,504.75 | 1,517.00 | 1,502.60 | 1,502.60 | 1,502.60 | -0.50% | 31,176 |
| Sep 15, 2026 | 1,504.40 | 1,510.20 | 1,493.67 | 1,510.20 | 1,510.20 | 1.04% | 14,338 |
| Sep 14, 2026 | 1,516.00 | 1,516.60 | 1,494.09 | 1,494.60 | 1,494.60 | 0.48% | 31,231 |
| Sep 11, 2026 | 1,502.60 | 1,502.80 | 1,485.19 | 1,487.40 | 1,487.40 | -0.80% | 18,754 |
| Sep 10, 2026 | 1,480.20 | 1,502.00 | 1,454.80 | 1,499.40 | 1,499.40 | 1.35% | 19,373 |
| Sep 9, 2026 | 1,469.60 | 1,480.20 | 1,479.40 | 1,479.40 | 1,479.40 | 1.05% | 19,212 |
| Sep 8, 2026 | 1,472.00 | 1,474.00 | 1,461.40 | 1,464.00 | 1,464.00 | 0.44% | 15,472 |
| Sep 7, 2026 | 1,450.20 | 1,461.63 | 1,448.23 | 1,457.60 | 1,457.60 | 0.39% | 5,525 |
| Sep 4, 2026 | 1,452.60 | 1,455.20 | 1,443.24 | 1,452.00 | 1,452.00 | -0.19% | 19,149 |
| Sep 3, 2026 | 1,457.60 | 1,458.40 | 1,448.80 | 1,454.80 | 1,454.80 | -0.45% | 21,055 |
| Sep 2, 2026 | 1,462.60 | 1,464.20 | 1,450.00 | 1,461.40 | 1,461.40 | 0.62% | 25,823 |
| Sep 1, 2026 | 1,447.80 | 1,454.60 | 1,440.97 | 1,452.40 | 1,452.40 | 2.04% | 14,666 |
| Aug 28, 2026 | 1,420.60 | 1,424.27 | 1,413.40 | 1,423.40 | 1,423.40 | 1.19% | 14,530 |
| Aug 27, 2026 | 1,395.80 | 1,408.16 | 1,390.80 | 1,406.60 | 1,406.60 | 0.53% | 8,725 |
| Aug 26, 2026 | 1,388.40 | 1,399.60 | 1,386.60 | 1,399.20 | 1,399.20 | 0.33% | 11,976 |
| Aug 25, 2026 | 1,390.00 | 1,408.60 | 1,383.88 | 1,394.60 | 1,394.60 | -0.90% | 16,812 |
| Aug 24, 2026 | 1,411.40 | 1,418.80 | 1,407.20 | 1,407.20 | 1,407.20 | -0.94% | 19,295 |
| Aug 21, 2026 | 1,416.00 | 1,423.33 | 1,412.26 | 1,420.60 | 1,420.60 | 0.47% | 32,577 |
| Aug 20, 2026 | 1,406.00 | 1,414.00 | 1,406.00 | 1,414.00 | 1,414.00 | 0.51% | 27,054 |
| Aug 19, 2026 | 1,407.00 | 1,408.00 | 1,405.60 | 1,406.80 | 1,406.80 | 0.20% | 22,085 |
| Aug 18, 2026 | 1,407.80 | 1,407.80 | 1,401.20 | 1,404.00 | 1,404.00 | 1.02% | 21,316 |
| Aug 17, 2026 | 1,376.20 | 1,391.60 | 1,380.40 | 1,389.80 | 1,389.80 | 1.27% | 19,670 |
| Aug 14, 2026 | 1,375.86 | 1,381.80 | 1,367.40 | 1,372.40 | 1,372.40 | -0.52% | 20,428 |
| Aug 13, 2026 | 1,383.00 | 1,386.40 | 1,378.20 | 1,379.60 | 1,379.60 | -0.33% | 20,694 |
| Aug 12, 2026 | 1,383.80 | 1,386.20 | 1,380.20 | 1,384.20 | 1,384.20 | 0.39% | 51,444 |
| Aug 11, 2026 | 1,392.00 | 1,392.60 | 1,369.09 | 1,378.80 | 1,378.80 | 0.47% | 28,255 |
| Aug 10, 2026 | 1,356.80 | 1,374.00 | 1,353.00 | 1,372.40 | 1,372.40 | 1.75% | 20,768 |
| Aug 7, 2026 | 1,346.20 | 1,355.20 | 1,340.16 | 1,348.80 | 1,348.80 | 0.93% | 20,589 |
| Aug 6, 2026 | 1,326.70 | 1,336.40 | 1,330.60 | 1,336.40 | 1,336.40 | 0.68% | 50,955 |
| Aug 5, 2026 | 1,328.40 | 1,330.60 | 1,319.70 | 1,327.40 | 1,327.40 | 0.42% | 40,245 |
| Aug 4, 2026 | 1,341.00 | 1,345.00 | 1,321.80 | 1,321.80 | 1,321.80 | -1.20% | 39,122 |
| Aug 3, 2026 | 1,331.00 | 1,343.20 | 1,332.40 | 1,337.80 | 1,337.80 | -0.80% | 31,355 |
| Jul 31, 2026 | 1,345.00 | 1,358.20 | 1,339.00 | 1,348.60 | 1,348.60 | -0.10% | 11,171 |
| Jul 30, 2026 | 1,352.20 | 1,366.49 | 1,350.00 | 1,350.00 | 1,350.00 | -1.32% | 6,812 |
| Jul 29, 2026 | 1,358.68 | 1,369.20 | 1,361.00 | 1,368.00 | 1,368.00 | 1.51% | 23,667 |
| Jul 28, 2026 | 1,355.40 | 1,356.76 | 1,347.60 | 1,347.60 | 1,347.60 | -1.19% | 21,390 |
| Jul 27, 2026 | 1,359.40 | 1,372.64 | 1,357.40 | 1,363.80 | 1,363.80 | -1.33% | 20,548 |
| Jul 24, 2026 | 1,391.40 | 1,392.00 | 1,382.20 | 1,382.20 | 1,382.20 | -1.10% | 22,994 |
| Jul 23, 2026 | 1,391.00 | 1,398.00 | 1,387.08 | 1,397.60 | 1,397.60 | 1.38% | 18,729 |
| Jul 22, 2026 | 1,373.20 | 1,380.67 | 1,373.20 | 1,378.60 | 1,378.60 | 0.67% | 14,491 |
| Jul 21, 2026 | 1,358.20 | 1,369.80 | 1,352.48 | 1,369.40 | 1,369.40 | 1.41% | 16,932 |
| Jul 20, 2026 | 1,355.60 | 1,355.60 | 1,338.19 | 1,350.40 | 1,350.40 | 0.36% | 14,251 |
| Jul 17, 2026 | 1,345.60 | 1,346.60 | 1,327.20 | 1,345.60 | 1,345.60 | 0.95% | 11,983 |
| Jul 16, 2026 | 1,335.80 | 1,342.05 | 1,327.64 | 1,333.00 | 1,333.00 | 0.18% | 15,724 |
| Jul 15, 2026 | 1,345.60 | 1,350.00 | 1,330.60 | 1,330.60 | 1,330.60 | -0.91% | 14,902 |