L&G Gold Mining UCITS ETF (LON:AUCP)
London · Delayed Price · Currency is GBP · Price in GBX 5,460.00
+41.50 (0.77%)
Aug 22, 2025, 4:35 PM BST
LON:AUCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5,397.00 | 5,466.00 | 5,349.00 | 5,460.00 | 5,460.00 | 0.77% | 10,143 |
| Aug 21, 2025 | 5,295.05 | 5,444.00 | 5,248.70 | 5,418.50 | 5,418.50 | 3.28% | 4,141 |
| Aug 20, 2025 | 5,183.00 | 5,275.00 | 5,147.00 | 5,246.50 | 5,246.50 | 0.99% | 4,515 |
| Aug 19, 2025 | 5,332.00 | 5,332.00 | 5,169.65 | 5,195.00 | 5,195.00 | -1.10% | 3,268 |
| Aug 18, 2025 | 5,226.00 | 5,367.00 | 5,226.00 | 5,253.00 | 5,253.00 | -0.40% | 7,263 |
| Aug 15, 2025 | 5,225.00 | 5,285.00 | 5,197.51 | 5,274.00 | 5,274.00 | 0.96% | 5,914 |
| Aug 14, 2025 | 5,273.00 | 5,298.00 | 5,206.04 | 5,224.00 | 5,224.00 | -0.90% | 7,025 |
| Aug 13, 2025 | 5,348.16 | 5,354.00 | 5,249.23 | 5,271.50 | 5,271.50 | -0.18% | 15,864 |
| Aug 12, 2025 | 5,255.00 | 5,315.00 | 5,238.00 | 5,281.00 | 5,281.00 | -0.53% | 13,329 |
| Aug 11, 2025 | 5,256.00 | 5,309.00 | 5,172.02 | 5,309.00 | 5,309.00 | -0.71% | 7,015 |
| Aug 8, 2025 | 5,445.00 | 5,445.00 | 5,321.00 | 5,347.00 | 5,347.00 | 0.53% | 4,846 |
| Aug 7, 2025 | 5,370.19 | 5,396.35 | 5,297.00 | 5,319.00 | 5,319.00 | 0.84% | 5,964 |
| Aug 6, 2025 | 5,218.00 | 5,301.00 | 5,195.00 | 5,274.50 | 5,274.50 | 1.69% | 5,247 |
| Aug 5, 2025 | 4,989.00 | 5,187.00 | 4,989.00 | 5,187.00 | 5,187.00 | 3.64% | 7,278 |
| Aug 4, 2025 | 4,826.58 | 5,009.86 | 4,817.03 | 5,005.00 | 5,005.00 | 3.96% | 13,361 |
| Aug 1, 2025 | 4,706.00 | 4,814.50 | 4,660.75 | 4,814.50 | 4,814.50 | 2.13% | 6,298 |
| Jul 31, 2025 | 4,771.70 | 4,797.13 | 4,706.98 | 4,714.00 | 4,714.00 | -1.27% | 7,022 |
| Jul 30, 2025 | 4,823.00 | 4,847.00 | 4,774.50 | 4,774.50 | 4,774.50 | -0.74% | 2,945 |
| Jul 29, 2025 | 4,789.00 | 4,826.00 | 4,766.00 | 4,810.00 | 4,810.00 | 1.11% | 2,944 |
| Jul 28, 2025 | 4,869.00 | 4,878.00 | 4,700.90 | 4,757.00 | 4,757.00 | -1.57% | 10,322 |
| Jul 25, 2025 | 4,769.00 | 4,855.00 | 4,733.84 | 4,833.00 | 4,833.00 | 0.73% | 3,604 |
| Jul 24, 2025 | 4,812.96 | 4,874.00 | 4,731.00 | 4,798.00 | 4,798.00 | -1.66% | 2,490 |
| Jul 23, 2025 | 4,839.00 | 4,921.00 | 4,839.00 | 4,879.00 | 4,879.00 | -0.30% | 4,562 |
| Jul 22, 2025 | 4,806.00 | 4,906.46 | 4,746.00 | 4,893.50 | 4,893.50 | 1.22% | 4,282 |
| Jul 21, 2025 | 4,658.79 | 4,834.50 | 4,648.00 | 4,834.50 | 4,834.50 | 4.16% | 7,467 |
| Jul 18, 2025 | 4,669.30 | 4,709.00 | 4,638.00 | 4,641.50 | 4,641.50 | 0.98% | 3,721 |
| Jul 17, 2025 | 4,642.00 | 4,661.85 | 4,570.00 | 4,596.50 | 4,596.50 | -1.90% | 1,958 |
| Jul 16, 2025 | 4,696.00 | 4,701.68 | 4,625.00 | 4,685.50 | 4,685.50 | 0.88% | 3,889 |
| Jul 15, 2025 | 4,798.00 | 4,811.35 | 4,644.50 | 4,644.50 | 4,644.50 | -2.70% | 7,338 |
| Jul 14, 2025 | 4,802.00 | 4,802.00 | 4,727.06 | 4,773.50 | 4,773.50 | 0.76% | 9,198 |
| Jul 11, 2025 | 4,675.00 | 4,773.00 | 4,644.70 | 4,737.50 | 4,737.50 | 2.57% | 9,144 |
| Jul 10, 2025 | 4,632.10 | 4,674.00 | 4,591.00 | 4,619.00 | 4,619.00 | 0.70% | 2,233 |
| Jul 9, 2025 | 4,550.00 | 4,587.00 | 4,499.37 | 4,587.00 | 4,587.00 | 0.44% | 8,131 |
| Jul 8, 2025 | 4,771.00 | 4,806.00 | 4,526.84 | 4,567.00 | 4,567.00 | -2.45% | 2,697 |
| Jul 7, 2025 | 4,676.00 | 4,681.50 | 4,599.00 | 4,681.50 | 4,681.50 | -2.00% | 9,848 |
| Jul 4, 2025 | 4,725.00 | 4,777.00 | 4,702.00 | 4,777.00 | 4,777.00 | 1.88% | 2,072 |
| Jul 3, 2025 | 4,683.00 | 4,732.00 | 4,626.18 | 4,689.00 | 4,689.00 | 0.71% | 4,349 |
| Jul 2, 2025 | 4,611.00 | 4,696.79 | 4,541.00 | 4,656.00 | 4,656.00 | 0.96% | 2,583 |
| Jul 1, 2025 | 4,581.00 | 4,705.00 | 4,581.00 | 4,611.50 | 4,611.50 | 1.16% | 7,382 |
| Jun 30, 2025 | 4,538.53 | 4,564.00 | 4,498.00 | 4,558.50 | 4,558.50 | 2.35% | 3,221 |
| Jun 27, 2025 | 4,573.54 | 4,599.00 | 4,450.00 | 4,454.00 | 4,454.00 | -4.04% | 10,138 |
| Jun 26, 2025 | 4,588.00 | 4,659.00 | 4,579.20 | 4,641.50 | 4,641.50 | 0.42% | 8,222 |
| Jun 25, 2025 | 4,664.45 | 4,674.00 | 4,611.87 | 4,622.00 | 4,622.00 | -0.18% | 5,562 |
| Jun 24, 2025 | 4,700.00 | 4,710.00 | 4,558.00 | 4,630.50 | 4,630.50 | -5.27% | 5,648 |
| Jun 23, 2025 | 4,735.38 | 4,940.00 | 4,730.00 | 4,888.00 | 4,888.00 | 1.81% | 2,483 |
| Jun 20, 2025 | 4,760.15 | 4,841.33 | 4,739.00 | 4,801.00 | 4,801.00 | -0.56% | 3,222 |
| Jun 19, 2025 | 4,790.42 | 4,836.90 | 4,769.48 | 4,828.00 | 4,828.00 | -0.33% | 7,347 |
| Jun 18, 2025 | 4,860.54 | 4,886.00 | 4,814.87 | 4,844.00 | 4,844.00 | -0.18% | 18,150 |
| Jun 17, 2025 | 4,854.00 | 4,867.00 | 4,814.00 | 4,852.50 | 4,852.50 | -0.19% | 12,097 |
| Jun 16, 2025 | 4,874.42 | 4,887.42 | 4,816.00 | 4,861.50 | 4,861.50 | -0.99% | 34,252 |