Skip to main content
logo
L&G New Energy Commodities UCITS ETF (LON:ENTR)
London flag London · Delayed Price · Currency is GBP · Price in USD
14.54
+0.07 (0.48%)
Sep 23, 2026, 1:22 PM GMT

LON:ENTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202614.6314.6314.5414.54--0.06%2,182
Sep 22, 202614.5514.5514.5514.5514.550.56%-
Sep 21, 202614.4714.4714.4714.4714.47-0.17%-
Sep 18, 202614.4914.4914.4914.4914.490.64%-
Sep 17, 202614.4014.4014.4014.4014.400.44%-
Sep 16, 202614.3414.3414.3414.3414.340.55%-
Sep 15, 202614.2614.2614.2614.2614.26-0.58%-
Sep 14, 202614.3414.3414.3414.3414.34-1.23%-
Sep 11, 202614.6414.6414.6114.5214.52-0.86%81
Sep 10, 202614.6514.6514.6514.6514.65--
Sep 9, 202614.6514.6514.6514.6514.650.90%-
Sep 8, 202614.5214.5214.5214.5214.520.28%-
Sep 7, 202614.4714.4714.4714.4714.47--
Sep 4, 202614.4714.4714.4714.4714.470.08%-
Sep 3, 202614.4614.4614.4614.4614.460.25%-
Sep 2, 202614.4314.4314.4314.4314.430.33%-
Sep 1, 202614.3814.3814.3814.3814.38-0.35%-
Aug 28, 202614.4314.4314.4314.4314.43-0.06%-
Aug 27, 202614.4414.4414.4414.4414.440.18%-
Aug 26, 202614.4114.4114.4114.4114.41-0.19%-
Aug 25, 202614.4414.4414.4414.4414.44-0.82%-
Aug 24, 202614.6014.6014.6014.5614.560.44%14
Aug 21, 202614.5014.5014.5014.5014.500.92%-
Aug 20, 202614.3614.3614.3614.3614.360.24%-
Aug 19, 202614.3314.3314.3314.3314.330.85%-
Aug 18, 202614.2114.2114.2114.2114.21-0.58%-
Aug 17, 202614.4014.4014.4014.2914.290.29%416
Aug 14, 202614.2514.2514.2514.2514.250.15%-
Aug 13, 202614.2314.2314.2314.2314.23-0.44%-
Aug 12, 202614.2914.2914.2914.2914.290.25%-
Aug 11, 202614.2614.2614.2614.2614.260.32%-
Aug 10, 202614.2114.2114.2114.2114.210.52%-
Aug 7, 202614.2214.2214.2214.1414.140.45%7,908
Aug 6, 202614.0714.0714.0714.0714.070.32%-
Aug 5, 202614.0314.0314.0314.0314.030.40%-
Aug 4, 202613.9713.9713.9713.9713.970.50%-
Aug 3, 202613.9013.9013.9013.9013.90-0.27%-
Jul 31, 202613.9413.9413.9413.9413.94-0.31%-
Jul 30, 202613.9913.9913.9913.9913.990.45%-
Jul 29, 202613.9213.9213.9213.9213.920.43%-
Jul 28, 202613.8613.8613.8613.8613.86-0.74%-
Jul 27, 202613.9713.9713.9713.9713.97-0.97%-
Jul 24, 202614.1014.1014.1014.1014.100.26%-
Jul 23, 202614.0714.0714.0714.0714.07-0.82%-
Jul 22, 202614.1814.1814.1814.1814.180.94%-
Jul 21, 202614.0514.0514.0514.0514.050.46%-
Jul 20, 202613.9913.9913.9913.9913.990.16%-
Jul 17, 202613.9613.9613.9613.9613.96-0.17%-
Jul 16, 202613.9913.9913.9913.9913.99-0.15%-
Jul 15, 202614.0114.0114.0114.0114.01-0.28%-