UK markets closed

L&G Ecommerce Logistics ETF (ECOM.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
16.05+0.04 (+0.25%)
At close: 02:32PM BST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202416.0316.0316.0316.0516.052,268
09 May 202415.8115.8315.7816.0116.011,051
08 May 202415.8515.8515.8515.8515.85-
07 May 202415.9416.0115.9416.0116.0174,154
03 May 202415.7315.7315.7315.7315.73185
02 May 202415.5415.5415.5415.5415.54305
01 May 202415.4215.4215.4215.4215.42-
30 Apr 202415.5315.5315.5315.5315.53-
29 Apr 202415.6615.7215.6615.7215.7276
26 Apr 202415.6015.6515.5615.6415.6414,641
25 Apr 202415.5915.5915.5215.4715.473,400
24 Apr 202415.5515.5515.5515.5515.55-
23 Apr 202415.5115.5115.5115.7315.731,934
22 Apr 202415.3715.3715.3615.3615.362,940
19 Apr 202415.3715.3715.2315.3715.37537
18 Apr 202415.3515.3515.3515.4215.42702
17 Apr 202415.5215.5215.3815.3915.3922,809
16 Apr 202415.4615.4615.4615.4615.4640
15 Apr 202415.8415.8415.8415.7615.761,848
12 Apr 202415.7815.7815.7815.7815.78-
11 Apr 202415.9815.9815.9815.9315.93203
10 Apr 202416.2416.2415.8715.8715.873,912
09 Apr 202416.1616.1616.1616.1616.16-
08 Apr 202416.1316.1316.1316.1716.17176
05 Apr 202416.0516.0516.0316.0316.031,177
04 Apr 202416.2616.2616.2616.2616.26117
03 Apr 202416.1216.1416.1216.2316.2336
02 Apr 202416.1716.1716.0816.0716.0712,093
28 Mar 202416.2416.3016.2416.3316.336,734
27 Mar 202416.1916.2216.1816.2316.2310,807
26 Mar 202416.2016.2016.2016.2016.20-
25 Mar 202416.1716.1916.1716.1816.18848
22 Mar 202416.2516.2516.1416.1016.107,056
21 Mar 202416.2716.2716.2616.2616.26478
20 Mar 202416.0216.0216.0216.0216.02-
19 Mar 202415.9415.9415.9415.9415.94-
18 Mar 202415.9315.9315.9115.9015.9065,747
15 Mar 202415.8715.8715.8715.8715.87-
14 Mar 202416.1116.1116.1115.9715.97156
13 Mar 202416.1116.1116.1116.1116.11-
12 Mar 202415.9715.9715.9715.9815.98328
11 Mar 202415.8615.8615.8615.9115.912,151
08 Mar 202415.9615.9615.9415.9415.9424,796
07 Mar 202415.9815.9815.9815.9815.98-
06 Mar 202415.7715.8415.7715.8415.8417,475
05 Mar 202415.8415.8415.7315.7315.732,282
04 Mar 202415.8415.8415.7815.8015.801,266
01 Mar 202415.8815.9215.8415.9215.92829
29 Feb 202415.9215.9215.9215.9215.92-
28 Feb 202415.7815.7815.7815.7815.78-
27 Feb 202415.9215.9215.8015.9015.907,438
26 Feb 202415.9015.9315.8515.9215.92291
23 Feb 202415.9315.9715.9315.9715.978
22 Feb 202415.8915.9615.8915.9115.912,055
21 Feb 202415.8515.8515.7915.7915.791,216
20 Feb 202415.8515.8515.8515.8515.85-
19 Feb 202415.9415.9815.7415.9615.968,544
16 Feb 202415.9815.9815.9716.0116.0129
15 Feb 202415.9215.9215.9215.9315.9333,474
14 Feb 202415.7315.7315.7315.7815.78652
13 Feb 202415.7415.7415.7415.7415.74-
12 Feb 202416.1816.1816.1216.2216.222,046
09 Feb 202416.0616.0616.0616.1416.1428,492
08 Feb 202415.9915.9915.9115.9115.913,329
07 Feb 202416.1516.1516.1516.1516.15-
06 Feb 202415.8715.8715.8716.0716.07-
05 Feb 202415.8515.9115.8515.9115.914,212
02 Feb 202415.9516.1815.9515.9815.9819,352
01 Feb 202415.9715.9715.9715.8815.885
31 Jan 202415.7615.7615.7616.0916.0950
30 Jan 202416.1016.1016.0516.1016.102,059
29 Jan 202416.1016.1016.1016.0816.083,000
26 Jan 202416.0416.0416.0416.2616.261
25 Jan 202416.1416.2316.1416.1616.161,918
24 Jan 202416.2916.2916.2116.2416.241,122
23 Jan 202416.0716.0716.0716.0116.0148
22 Jan 202416.0016.0016.0015.9515.951,069
19 Jan 202415.6915.6915.6915.6915.69832
18 Jan 202415.8715.8715.8015.7815.7827,771
17 Jan 202415.7015.7015.7015.6915.691,870
16 Jan 202415.9916.0415.9916.0016.001,602
15 Jan 202416.1616.2416.1016.1316.131,018
12 Jan 202416.2716.2716.2716.2716.27-
11 Jan 202416.0916.0916.0916.0916.093,506
10 Jan 202416.1816.1816.1816.1816.18-
09 Jan 202416.1216.2616.0716.1316.132,040
08 Jan 202416.2016.2016.2016.2016.20-
05 Jan 202416.0616.1716.0016.1716.171,689
04 Jan 202416.2216.2216.2216.2016.2070
03 Jan 202416.0116.3016.0116.0916.09670
02 Jan 202416.4816.5216.2516.2516.2577
29 Dec 202316.5516.5516.5516.5516.55-
28 Dec 202316.4816.5116.4816.4816.481,518
27 Dec 202316.3916.4616.3616.4616.4653,660
22 Dec 202316.2716.2716.2716.2716.27-
21 Dec 202316.2816.2816.2816.2816.28-
20 Dec 202316.2916.2916.2916.2916.29-
19 Dec 202316.0616.2516.0616.3316.33154
18 Dec 202316.1016.1416.0716.0716.075,186
15 Dec 202316.1616.1616.1616.1716.1736
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...