21Shares Bitcoin Gold ETP (LON:BOLU)
London · Delayed Price · Currency is GBP · Price in USD 49.93
+1.28 (2.64%)
Last updated: Sep 21, 2026, 3:05 PM GMT
LON:BOLU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 49.93 | 49.93 | 49.93 | 49.93 | - | 2.64% | 1 |
| Sep 18, 2026 | 48.64 | 48.64 | 48.64 | 48.64 | - | 2.54% | - |
| Sep 17, 2026 | 47.44 | 47.44 | 47.44 | 47.44 | - | 0.65% | - |
| Sep 16, 2026 | 47.13 | 47.13 | 47.13 | 47.13 | - | 0.38% | - |
| Sep 15, 2026 | 46.95 | 46.95 | 46.95 | 46.95 | - | -1.18% | - |
| Sep 14, 2026 | 47.51 | 47.51 | 47.51 | 47.51 | - | -1.30% | - |
| Sep 11, 2026 | 48.14 | 48.14 | 48.14 | 48.14 | - | 1.01% | 428 |
| Sep 10, 2026 | 47.66 | 47.66 | 47.66 | 47.66 | - | -1.13% | - |
| Sep 9, 2026 | 48.51 | 48.51 | 48.20 | 48.20 | - | -0.12% | 1 |
| Sep 8, 2026 | 48.40 | 48.40 | 48.26 | 48.26 | - | -0.49% | 10 |
| Sep 7, 2026 | 48.70 | 48.70 | 48.50 | 48.50 | - | -0.53% | 142 |
| Sep 4, 2026 | 48.76 | 48.76 | 48.76 | 48.76 | - | -1.55% | - |
| Sep 3, 2026 | 49.53 | 49.53 | 49.53 | 49.53 | - | 3.86% | - |
| Sep 2, 2026 | 47.32 | 47.69 | 47.32 | 47.69 | - | -0.38% | 1 |
| Sep 1, 2026 | 48.31 | 48.31 | 47.87 | 47.87 | - | -3.37% | 1 |
| Aug 28, 2026 | 49.54 | 49.54 | 49.54 | 49.54 | - | -1.02% | - |
| Aug 27, 2026 | 50.05 | 50.05 | 50.05 | 50.05 | - | 1.39% | - |
| Aug 26, 2026 | 49.37 | 49.37 | 49.37 | 49.37 | - | -1.13% | - |
| Aug 25, 2026 | 49.96 | 49.96 | 49.93 | 49.93 | - | -0.80% | 29 |
| Aug 24, 2026 | 49.60 | 50.34 | 49.41 | 50.34 | - | 2.14% | 170 |
| Aug 21, 2026 | 48.58 | 49.28 | 48.58 | 49.28 | - | 4.09% | 9,854 |
| Aug 20, 2026 | 47.00 | 47.35 | 47.00 | 47.35 | - | 3.19% | 42 |
| Aug 19, 2026 | 44.26 | 45.88 | 44.26 | 45.88 | - | 4.01% | 143 |
| Aug 18, 2026 | 44.20 | 44.20 | 44.11 | 44.11 | - | -0.45% | 160 |
| Aug 17, 2026 | 44.31 | 44.31 | 44.31 | 44.31 | - | 1.36% | - |
| Aug 14, 2026 | 43.72 | 43.72 | 43.72 | 43.72 | - | -0.29% | - |
| Aug 13, 2026 | 43.84 | 43.84 | 43.84 | 43.84 | - | -0.68% | - |
| Aug 12, 2026 | 44.36 | 44.36 | 44.14 | 44.14 | - | 0.22% | 75 |
| Aug 11, 2026 | 44.05 | 44.05 | 44.05 | 44.05 | - | 0.16% | - |
| Aug 10, 2026 | 43.97 | 44.06 | 43.97 | 43.98 | - | -0.45% | 178 |
| Aug 7, 2026 | 43.90 | 44.18 | 43.90 | 44.18 | - | 1.37% | 200 |
| Aug 6, 2026 | 43.92 | 43.92 | 43.58 | 43.58 | - | 0.24% | 103 |
| Aug 5, 2026 | 43.48 | 43.48 | 43.48 | 43.48 | - | 2.91% | - |
| Aug 4, 2026 | 42.25 | 42.25 | 42.25 | 42.25 | - | 0.78% | - |
| Aug 3, 2026 | 41.79 | 41.92 | 41.79 | 41.92 | - | 0.71% | 1 |
| Jul 31, 2026 | 41.73 | 41.73 | 41.63 | 41.63 | - | -2.24% | 1 |
| Jul 30, 2026 | 42.58 | 42.58 | 42.58 | 42.58 | - | 1.60% | - |
| Jul 29, 2026 | 41.91 | 41.91 | 41.91 | 41.91 | - | -0.11% | - |
| Jul 28, 2026 | 42.02 | 42.02 | 41.96 | 41.96 | - | -1.15% | 1 |
| Jul 27, 2026 | 42.45 | 42.45 | 42.45 | 42.45 | - | 0.38% | - |
| Jul 24, 2026 | 42.29 | 42.29 | 42.29 | 42.29 | - | -0.17% | - |
| Jul 23, 2026 | 42.36 | 42.36 | 42.36 | 42.36 | - | -2.31% | - |
| Jul 22, 2026 | 43.36 | 43.36 | 43.36 | 43.36 | - | 0.69% | - |
| Jul 21, 2026 | 43.06 | 43.06 | 43.06 | 43.06 | - | 2.03% | - |
| Jul 20, 2026 | 42.21 | 42.21 | 42.21 | 42.21 | - | 1.27% | - |
| Jul 17, 2026 | 41.68 | 41.68 | 41.68 | 41.68 | - | -1.12% | - |
| Jul 16, 2026 | 42.15 | 42.15 | 42.15 | 42.15 | - | -0.89% | - |
| Jul 15, 2026 | 42.53 | 42.53 | 42.53 | 42.53 | - | 0.13% | - |
| Jul 14, 2026 | 42.47 | 42.47 | 42.47 | 42.47 | - | 2.15% | - |
| Jul 13, 2026 | 41.58 | 41.58 | 41.58 | 41.58 | - | -2.06% | - |