Swisscanto (CH) Gold ETF (LON:0ML3)
London · Delayed Price · Currency is GBP · Price in CHF 853.35
-8.35 (-0.97%)
At close: Sep 22, 2026
LON:0ML3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 853.35 | 853.35 | 853.35 | 853.35 | 853.35 | -0.97% | 13 |
| Sep 21, 2026 | 863.70 | 863.70 | 861.70 | 861.70 | 861.70 | -0.71% | 18 |
| Sep 18, 2026 | 870.65 | 870.65 | 867.90 | 867.90 | 867.90 | 0.10% | 588 |
| Sep 17, 2026 | 856.10 | 867.00 | 856.10 | 867.00 | 867.00 | 1.58% | 30 |
| Sep 14, 2026 | 855.72 | 855.72 | 851.36 | 853.48 | 853.47 | -2.02% | 337 |
| Sep 11, 2026 | 871.10 | 871.10 | 871.10 | 871.10 | 871.10 | -1.00% | 10 |
| Sep 10, 2026 | 879.90 | 879.90 | 879.90 | 879.90 | 879.90 | 0.03% | 17 |
| Sep 9, 2026 | 876.48 | 879.65 | 876.48 | 879.65 | 879.65 | 0.16% | 61 |
| Sep 8, 2026 | 874.16 | 878.26 | 873.39 | 878.26 | 878.26 | -0.16% | 518 |
| Sep 7, 2026 | 878.60 | 879.70 | 878.60 | 879.70 | 879.70 | -0.15% | 15 |
| Sep 4, 2026 | 888.32 | 888.32 | 879.98 | 881.00 | 881.00 | -1.43% | 2,569 |
| Sep 3, 2026 | 884.60 | 893.80 | 884.60 | 893.80 | 893.80 | 2.11% | 33 |
| Sep 2, 2026 | 868.10 | 875.31 | 859.30 | 875.31 | 875.31 | 0.83% | 248 |
| Sep 1, 2026 | 884.00 | 884.00 | 868.11 | 868.11 | 868.10 | -1.71% | 262 |
| Aug 31, 2026 | 884.30 | 892.11 | 879.78 | 883.25 | 883.25 | -2.36% | 28,297 |
| Aug 28, 2026 | 917.54 | 918.20 | 904.60 | 904.60 | 904.60 | -1.16% | 244 |
| Aug 27, 2026 | 916.50 | 916.50 | 915.20 | 915.20 | 915.20 | 0.12% | 170 |
| Aug 26, 2026 | 914.12 | 914.12 | 914.12 | 914.12 | 914.12 | -1.09% | 170 |
| Aug 25, 2026 | 924.23 | 924.23 | 924.23 | 924.23 | 924.23 | -0.84% | 90 |
| Aug 24, 2026 | 928.00 | 932.03 | 925.20 | 932.03 | 932.03 | 1.94% | 309 |
| Aug 21, 2026 | 915.06 | 916.40 | 914.30 | 914.30 | 914.30 | 1.96% | 235 |
| Aug 20, 2026 | 896.70 | 896.70 | 896.70 | 896.70 | 896.70 | 0.77% | 28 |
| Aug 19, 2026 | 889.82 | 889.82 | 889.82 | 889.82 | 889.82 | 1.39% | 10 |
| Aug 18, 2026 | 879.00 | 879.00 | 877.60 | 877.60 | 877.60 | -0.24% | 10 |
| Aug 17, 2026 | 880.50 | 880.50 | 878.37 | 879.70 | 879.70 | 0.69% | 820 |
| Aug 14, 2026 | 869.06 | 873.71 | 869.06 | 873.71 | 873.71 | -0.04% | 415 |
| Aug 13, 2026 | 874.70 | 874.70 | 873.33 | 874.05 | 874.05 | -1.12% | 262 |
| Aug 12, 2026 | 883.46 | 883.95 | 881.03 | 883.95 | 883.95 | 1.02% | 523 |
| Aug 11, 2026 | 874.67 | 875.01 | 874.67 | 875.01 | 875.01 | 1.18% | 739 |
| Aug 7, 2026 | 857.09 | 871.44 | 857.09 | 864.84 | 864.84 | 1.45% | 2,625 |
| Aug 6, 2026 | 850.47 | 854.50 | 850.47 | 852.50 | 852.50 | 0.22% | 57 |
| Aug 5, 2026 | 833.18 | 850.66 | 832.93 | 850.66 | 850.65 | 4.32% | 5,778 |
| Aug 4, 2026 | 811.20 | 815.45 | 809.95 | 815.45 | 815.45 | 1.09% | 398 |
| Aug 3, 2026 | 811.20 | 811.20 | 806.69 | 806.69 | 806.69 | 0.11% | 86 |
| Jul 31, 2026 | 813.80 | 813.80 | 805.82 | 805.82 | 805.82 | -1.53% | 223 |
| Jul 30, 2026 | 815.90 | 818.30 | 815.90 | 818.30 | 818.30 | 2.08% | 41 |
| Jul 29, 2026 | 801.65 | 801.65 | 801.65 | 801.65 | 801.65 | -0.65% | 240 |
| Jul 28, 2026 | 809.70 | 809.70 | 805.92 | 806.90 | 806.90 | -1.15% | 254 |
| Jul 27, 2026 | 820.50 | 820.50 | 815.50 | 816.30 | 816.30 | 0.41% | 60 |
| Jul 24, 2026 | 806.80 | 813.00 | 806.80 | 813.00 | 813.00 | -0.32% | 1 |
| Jul 23, 2026 | 815.62 | 815.62 | 815.62 | 815.62 | 815.62 | -1.27% | 45 |
| Jul 22, 2026 | 823.50 | 826.11 | 823.50 | 826.11 | 826.11 | 1.49% | 210 |
| Jul 21, 2026 | 815.30 | 815.30 | 811.50 | 814.00 | 814.00 | 1.84% | 13 |
| Jul 17, 2026 | 799.46 | 800.47 | 797.50 | 799.26 | 799.26 | -0.21% | 1,416 |
| Jul 16, 2026 | 806.47 | 806.47 | 799.00 | 800.94 | 800.94 | -0.83% | 77 |
| Jul 15, 2026 | 807.24 | 807.63 | 806.40 | 807.63 | 807.63 | -1.05% | 467 |
| Jul 14, 2026 | 805.80 | 816.16 | 805.00 | 816.16 | 816.16 | 1.42% | 63 |
| Jul 13, 2026 | 813.30 | 815.67 | 804.70 | 804.70 | 804.70 | -2.11% | 45 |
| Jul 10, 2026 | 821.27 | 822.06 | 821.27 | 822.06 | 822.06 | -0.52% | 235 |
| Jul 9, 2026 | 823.00 | 827.00 | 822.60 | 826.33 | 826.33 | 2.23% | 73 |