UK markets closed

L&G All Commodities UCITS ETF (BCOM.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
14.04+0.03 (+0.25%)
At close: 02:09PM BST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202414.1514.1514.0614.0414.0471
09 May 202413.9413.9413.9414.0114.012
08 May 202413.9313.9613.9113.9313.93588
07 May 202413.9813.9813.9814.0214.02-
03 May 202413.8113.8113.8113.7213.72-
02 May 202413.6813.7213.6813.7213.72107,661
01 May 202413.8113.8113.8113.7513.75-
30 Apr 202414.0314.0313.8813.9313.93725
29 Apr 202414.0014.1014.0014.0614.061,136
26 Apr 202414.1014.1014.0914.0514.0528,048
25 Apr 202413.9813.9813.9813.9813.98-
24 Apr 202414.0714.0714.0514.0314.031
23 Apr 202413.9213.9213.8613.9613.96201
22 Apr 202413.9913.9913.8914.0014.0085
19 Apr 202414.0214.0214.0214.0114.0182
18 Apr 202413.9313.9313.9313.9313.93-
17 Apr 202413.9513.9913.9514.0014.008
16 Apr 202413.9014.0113.8913.9713.9714,866
15 Apr 202414.0214.0213.9713.9713.97512
12 Apr 202414.0514.2014.0514.1014.1078
11 Apr 202414.0214.0213.9813.9213.92452
10 Apr 202413.9714.0713.9713.9713.971,162
09 Apr 202413.9914.0613.9914.0214.02318
08 Apr 202413.9414.0213.9013.9713.97166,386
05 Apr 202413.9013.9913.8814.0114.014,028
04 Apr 202413.8513.9713.8513.8613.864,203
03 Apr 202413.8513.8513.8513.8513.85-
02 Apr 202413.1514.0913.1513.6913.691,569
28 Mar 202413.3513.3913.3513.4913.4983
27 Mar 202413.3613.4413.3513.3513.35650
26 Mar 202413.4513.4513.4513.3413.341
25 Mar 202413.4113.4813.4113.4813.48-
22 Mar 202413.4513.4513.3913.4013.40179
21 Mar 202413.5813.5813.4313.4413.444,460
20 Mar 202413.4613.4613.4613.4313.434
19 Mar 202413.5013.5213.4713.4913.49292,590
18 Mar 202413.5013.5213.5013.4913.49492
15 Mar 202413.4313.4313.3913.4613.4620,682
14 Mar 202413.4413.4513.3613.3913.39452
13 Mar 202413.3213.4013.3113.4013.40465
12 Mar 202413.3413.3513.3413.3013.30129
11 Mar 202413.2613.2913.2613.3113.316
08 Mar 202413.3213.3213.3013.2113.21754
07 Mar 202413.2513.2713.2513.3113.3138,849
06 Mar 202413.1313.1613.1313.2713.27501
05 Mar 202413.2013.2013.1913.1813.184
04 Mar 202413.1613.2213.1613.2613.26510
01 Mar 202413.0913.0913.0913.1513.152
29 Feb 202413.1013.1013.1013.1013.103,000
28 Feb 202413.0513.0513.0113.0613.0611
27 Feb 202413.0713.0813.0713.0613.06160
26 Feb 202412.9112.9112.8912.9112.9125
23 Feb 202412.9613.0012.9012.9212.924,453
22 Feb 202413.0213.0213.0213.0213.02-
21 Feb 202413.0313.0313.0313.0213.026
20 Feb 202412.9212.9212.9212.9212.92-
19 Feb 202412.9312.9712.9312.8712.87290
16 Feb 202412.9112.9112.9112.9812.98-
15 Feb 202412.8712.8712.8712.9312.935
14 Feb 202412.9612.9612.9612.9312.9360
13 Feb 202413.0113.1812.9813.0113.01320
12 Feb 202413.0713.0713.0613.0713.07583
09 Feb 202413.0313.1313.0313.0613.065,168
08 Feb 202413.0513.0613.0513.0713.079,044
07 Feb 202413.0213.0613.0213.0513.051,687
06 Feb 202412.9913.0612.9913.0213.02652
05 Feb 202413.0013.0413.0012.9612.96196
02 Feb 202413.1513.1513.1313.0313.033
01 Feb 202413.2613.2613.2413.2413.2410
31 Jan 202413.3013.3013.3013.2913.294
30 Jan 202413.2013.2213.1613.2913.292,850
29 Jan 202413.2913.3213.2013.2013.206,250
26 Jan 202413.3013.3013.3013.2213.221
25 Jan 202413.2313.2313.2313.2313.23-
24 Jan 202413.2313.2313.2313.2413.242
23 Jan 202413.0713.0713.0613.1213.1222
22 Jan 202412.9513.0212.9513.0113.011,018
19 Jan 202413.1113.1113.1113.0413.043
18 Jan 202412.9812.9812.9813.0213.024,000
17 Jan 202412.9913.0312.9912.9812.987,746
16 Jan 202413.1213.1213.1213.1213.12-
15 Jan 202413.0313.0313.0313.0313.03-
12 Jan 202413.2313.2713.2313.2113.2133
11 Jan 202413.2113.2113.2113.2113.21-
10 Jan 202413.1913.1913.1913.1413.1410
09 Jan 202413.1913.1913.1913.1913.19-
08 Jan 202413.1913.1912.9813.0413.042,625
05 Jan 202413.2013.2013.2013.2413.2414
04 Jan 202413.2613.2813.2613.1513.155
03 Jan 202413.1513.1513.1513.1913.1998
02 Jan 202413.3413.5813.1913.1713.172,253
29 Dec 202313.3513.3513.3513.3113.31-
28 Dec 202313.4413.4413.4413.4213.42-
27 Dec 202313.4513.4613.4313.4413.44301
22 Dec 202313.3313.3313.3313.3313.33-
21 Dec 202313.2213.2213.2213.2713.27200
20 Dec 202313.3513.4013.3513.3113.311
19 Dec 202313.2613.2713.2613.3213.32100
18 Dec 202313.3013.3013.2713.3213.32750
15 Dec 202313.2413.2813.2213.2313.2316,353
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...