UK markets closed
NIKKEI 225
38,923.03 +435.13 (+1.13%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.00 -0.22 (-0.30%) GOLD FUTURES
2,371.40 +2.10 (+0.09%) DOW
38,571.03 -115.29 (-0.30%) Bitcoin GBP
53,847.73 +892.51 (+1.69%)
L&G All Commodities UCITS ETF (BCOM.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 01:33PM BST
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 14.09 | 14.23 | 14.09 | 14.03 | 14.03 | 5 |
| 31 May 2024 | 14.27 | 14.27 | 14.13 | 14.11 | 14.11 | 7,573 |
| 30 May 2024 | 14.32 | 14.34 | 14.32 | 14.31 | 14.31 | 408 |
| 29 May 2024 | 14.56 | 14.65 | 14.49 | 14.51 | 14.51 | 472 |
| 28 May 2024 | 14.48 | 14.60 | 14.48 | 14.56 | 14.56 | 235 |
| 24 May 2024 | 14.41 | 14.41 | 14.40 | 14.40 | 14.40 | 1,965 |
| 23 May 2024 | 14.47 | 14.60 | 14.47 | 14.48 | 14.48 | 850 |
| 22 May 2024 | 14.56 | 14.63 | 14.38 | 14.51 | 14.51 | 161 |
| 21 May 2024 | 14.68 | 14.68 | 14.63 | 14.67 | 14.67 | 31 |
| 20 May 2024 | 14.55 | 14.60 | 14.54 | 14.63 | 14.63 | 137 |
| 17 May 2024 | 14.34 | 14.34 | 14.34 | 14.41 | 14.41 | 309 |
| 16 May 2024 | 14.22 | 14.24 | 14.21 | 14.21 | 14.21 | 1,790 |
| 15 May 2024 | 14.20 | 14.23 | 14.09 | 14.19 | 14.19 | 46 |
| 14 May 2024 | 14.11 | 14.11 | 14.06 | 14.10 | 14.10 | 921 |
| 13 May 2024 | 14.03 | 14.14 | 14.03 | 14.08 | 14.08 | 424 |
| 10 May 2024 | 14.06 | 14.15 | 14.06 | 14.04 | 14.04 | 36 |
| 09 May 2024 | 13.94 | 13.94 | 13.94 | 14.01 | 14.01 | 2 |
| 08 May 2024 | 13.93 | 13.96 | 13.91 | 13.93 | 13.93 | 588 |
| 07 May 2024 | 13.98 | 13.98 | 13.98 | 14.02 | 14.02 | - |
| 03 May 2024 | 13.81 | 13.81 | 13.81 | 13.72 | 13.72 | - |
| 02 May 2024 | 13.68 | 13.72 | 13.68 | 13.72 | 13.72 | 107,661 |
| 01 May 2024 | 13.81 | 13.81 | 13.81 | 13.75 | 13.75 | - |
| 30 Apr 2024 | 14.03 | 14.03 | 13.88 | 13.93 | 13.93 | 725 |
| 29 Apr 2024 | 14.00 | 14.10 | 14.00 | 14.06 | 14.06 | 1,136 |
| 26 Apr 2024 | 14.10 | 14.10 | 14.09 | 14.05 | 14.05 | 28,048 |
| 25 Apr 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
| 24 Apr 2024 | 14.07 | 14.07 | 14.05 | 14.03 | 14.03 | 1 |
| 23 Apr 2024 | 13.92 | 13.92 | 13.86 | 13.96 | 13.96 | 201 |
| 22 Apr 2024 | 13.99 | 13.99 | 13.89 | 14.00 | 14.00 | 85 |
| 19 Apr 2024 | 14.02 | 14.02 | 14.02 | 14.01 | 14.01 | 82 |
| 18 Apr 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
| 17 Apr 2024 | 13.95 | 13.99 | 13.95 | 14.00 | 14.00 | 8 |
| 16 Apr 2024 | 13.90 | 14.01 | 13.89 | 13.97 | 13.97 | 14,866 |
| 15 Apr 2024 | 14.02 | 14.02 | 13.97 | 13.97 | 13.97 | 512 |
| 12 Apr 2024 | 14.05 | 14.20 | 14.05 | 14.10 | 14.10 | 78 |
| 11 Apr 2024 | 14.02 | 14.02 | 13.98 | 13.92 | 13.92 | 452 |
| 10 Apr 2024 | 13.97 | 14.07 | 13.97 | 13.97 | 13.97 | 1,162 |
| 09 Apr 2024 | 13.99 | 14.06 | 13.99 | 14.02 | 14.02 | 318 |
| 08 Apr 2024 | 13.94 | 14.02 | 13.90 | 13.97 | 13.97 | 166,386 |
| 05 Apr 2024 | 13.90 | 13.99 | 13.88 | 14.01 | 14.01 | 4,028 |
| 04 Apr 2024 | 13.85 | 13.97 | 13.85 | 13.86 | 13.86 | 4,203 |
| 03 Apr 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| 02 Apr 2024 | 13.15 | 14.09 | 13.15 | 13.69 | 13.69 | 1,569 |
| 28 Mar 2024 | 13.35 | 13.39 | 13.35 | 13.49 | 13.49 | 83 |
| 27 Mar 2024 | 13.36 | 13.44 | 13.35 | 13.35 | 13.35 | 650 |
| 26 Mar 2024 | 13.45 | 13.45 | 13.45 | 13.34 | 13.34 | 1 |
| 25 Mar 2024 | 13.41 | 13.48 | 13.41 | 13.48 | 13.48 | - |
| 22 Mar 2024 | 13.45 | 13.45 | 13.39 | 13.40 | 13.40 | 179 |
| 21 Mar 2024 | 13.58 | 13.58 | 13.43 | 13.44 | 13.44 | 4,460 |
| 20 Mar 2024 | 13.46 | 13.46 | 13.46 | 13.43 | 13.43 | 4 |
| 19 Mar 2024 | 13.50 | 13.52 | 13.47 | 13.49 | 13.49 | 292,590 |
| 18 Mar 2024 | 13.50 | 13.52 | 13.50 | 13.49 | 13.49 | 492 |
| 15 Mar 2024 | 13.43 | 13.43 | 13.39 | 13.46 | 13.46 | 20,682 |
| 14 Mar 2024 | 13.44 | 13.45 | 13.36 | 13.39 | 13.39 | 452 |
| 13 Mar 2024 | 13.32 | 13.40 | 13.31 | 13.40 | 13.40 | 465 |
| 12 Mar 2024 | 13.34 | 13.35 | 13.34 | 13.30 | 13.30 | 129 |
| 11 Mar 2024 | 13.26 | 13.29 | 13.26 | 13.31 | 13.31 | 6 |
| 08 Mar 2024 | 13.32 | 13.32 | 13.30 | 13.21 | 13.21 | 754 |
| 07 Mar 2024 | 13.25 | 13.27 | 13.25 | 13.31 | 13.31 | 38,849 |
| 06 Mar 2024 | 13.13 | 13.16 | 13.13 | 13.27 | 13.27 | 501 |
| 05 Mar 2024 | 13.20 | 13.20 | 13.19 | 13.18 | 13.18 | 4 |
| 04 Mar 2024 | 13.16 | 13.22 | 13.16 | 13.26 | 13.26 | 510 |
| 01 Mar 2024 | 13.09 | 13.09 | 13.09 | 13.15 | 13.15 | 2 |
| 29 Feb 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 3,000 |
| 28 Feb 2024 | 13.05 | 13.05 | 13.01 | 13.06 | 13.06 | 11 |
| 27 Feb 2024 | 13.07 | 13.08 | 13.07 | 13.06 | 13.06 | 160 |
| 26 Feb 2024 | 12.91 | 12.91 | 12.89 | 12.91 | 12.91 | 25 |
| 23 Feb 2024 | 12.96 | 13.00 | 12.90 | 12.92 | 12.92 | 4,453 |
| 22 Feb 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
| 21 Feb 2024 | 13.03 | 13.03 | 13.03 | 13.02 | 13.02 | 6 |
| 20 Feb 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
| 19 Feb 2024 | 12.93 | 12.97 | 12.93 | 12.87 | 12.87 | 290 |
| 16 Feb 2024 | 12.91 | 12.91 | 12.91 | 12.98 | 12.98 | - |
| 15 Feb 2024 | 12.87 | 12.87 | 12.87 | 12.93 | 12.93 | 5 |
| 14 Feb 2024 | 12.96 | 12.96 | 12.96 | 12.93 | 12.93 | 60 |
| 13 Feb 2024 | 13.01 | 13.18 | 12.98 | 13.01 | 13.01 | 320 |
| 12 Feb 2024 | 13.07 | 13.07 | 13.06 | 13.07 | 13.07 | 583 |
| 09 Feb 2024 | 13.03 | 13.13 | 13.03 | 13.06 | 13.06 | 5,168 |
| 08 Feb 2024 | 13.05 | 13.06 | 13.05 | 13.07 | 13.07 | 9,044 |
| 07 Feb 2024 | 13.02 | 13.06 | 13.02 | 13.05 | 13.05 | 1,687 |
| 06 Feb 2024 | 12.99 | 13.06 | 12.99 | 13.02 | 13.02 | 652 |
| 05 Feb 2024 | 13.00 | 13.04 | 13.00 | 12.96 | 12.96 | 196 |
| 02 Feb 2024 | 13.15 | 13.15 | 13.13 | 13.03 | 13.03 | 3 |
| 01 Feb 2024 | 13.26 | 13.26 | 13.24 | 13.24 | 13.24 | 10 |
| 31 Jan 2024 | 13.30 | 13.30 | 13.30 | 13.29 | 13.29 | 4 |
| 30 Jan 2024 | 13.20 | 13.22 | 13.16 | 13.29 | 13.29 | 2,850 |
| 29 Jan 2024 | 13.29 | 13.32 | 13.20 | 13.20 | 13.20 | 6,250 |
| 26 Jan 2024 | 13.30 | 13.30 | 13.30 | 13.22 | 13.22 | 1 |
| 25 Jan 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
| 24 Jan 2024 | 13.23 | 13.23 | 13.23 | 13.24 | 13.24 | 2 |
| 23 Jan 2024 | 13.07 | 13.07 | 13.06 | 13.12 | 13.12 | 22 |
| 22 Jan 2024 | 12.95 | 13.02 | 12.95 | 13.01 | 13.01 | 1,018 |
| 19 Jan 2024 | 13.11 | 13.11 | 13.11 | 13.04 | 13.04 | 3 |
| 18 Jan 2024 | 12.98 | 12.98 | 12.98 | 13.02 | 13.02 | 4,000 |
| 17 Jan 2024 | 12.99 | 13.03 | 12.99 | 12.98 | 12.98 | 7,746 |
| 16 Jan 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| 15 Jan 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
| 12 Jan 2024 | 13.23 | 13.27 | 13.23 | 13.21 | 13.21 | 33 |
| 11 Jan 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| 10 Jan 2024 | 13.19 | 13.19 | 13.19 | 13.14 | 13.14 | 10 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.