Mirae Asset Global X Cybersecurity UCITS ETF (LON:BUGG)
London · Delayed Price · Currency is GBP 8.18
+0.12 (1.47%)
Last updated: Mar 30, 2026, 1:41 PM GMT
LON:BUGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 8.17 | 8.19 | 8.00 | 8.18 | - | 1.41% | 13 |
| Mar 27, 2026 | 8.40 | 8.45 | 7.93 | 8.06 | 8.06 | -3.97% | 20,686 |
| Mar 26, 2026 | 8.35 | 8.55 | 8.26 | 8.39 | 8.39 | 0.11% | 10,141 |
| Mar 25, 2026 | 8.36 | 8.53 | 8.34 | 8.39 | 8.38 | 0.06% | 7,193 |
| Mar 24, 2026 | 8.73 | 8.73 | 8.38 | 8.38 | 8.38 | -3.02% | 9,306 |
| Mar 23, 2026 | 8.51 | 8.79 | 8.42 | 8.64 | 8.64 | 0.35% | 21,402 |
| Mar 20, 2026 | 8.55 | 8.72 | 8.53 | 8.61 | 8.61 | -0.68% | 2,258 |
| Mar 19, 2026 | 8.72 | 8.84 | 8.59 | 8.67 | 8.67 | -1.12% | 8,132 |
| Mar 18, 2026 | 8.79 | 8.86 | 8.64 | 8.77 | 8.77 | - | 2,165 |
| Mar 17, 2026 | 8.74 | 8.88 | 8.65 | 8.77 | 8.77 | 0.02% | 2,297 |
| Mar 16, 2026 | 8.80 | 8.99 | 8.77 | 8.77 | 8.77 | -0.93% | 7,953 |
| Mar 13, 2026 | 8.90 | 8.99 | 8.78 | 8.85 | 8.85 | 0.18% | 2,999 |
| Mar 12, 2026 | 8.77 | 8.86 | 8.81 | 8.83 | 8.83 | 0.48% | 3,938 |
| Mar 11, 2026 | 8.86 | 9.01 | 8.76 | 8.79 | 8.79 | -1.01% | 6,483 |
| Mar 10, 2026 | 8.91 | 8.91 | 8.65 | 8.88 | 8.88 | -0.27% | 13,666 |
| Mar 9, 2026 | 9.00 | 9.00 | 8.67 | 8.90 | 8.90 | 0.55% | 4,614 |
| Mar 6, 2026 | 9.00 | 9.00 | 8.78 | 8.86 | 8.86 | 0.18% | 12,101 |
| Mar 5, 2026 | 8.65 | 8.96 | 8.57 | 8.84 | 8.84 | 2.39% | 21,740 |
| Mar 4, 2026 | 8.54 | 8.71 | 8.44 | 8.63 | 8.63 | 2.19% | 29,430 |
| Mar 3, 2026 | 8.30 | 8.40 | 8.23 | 8.45 | 8.45 | 1.10% | 10,820 |
| Mar 2, 2026 | 8.24 | 8.44 | 8.21 | 8.36 | 8.36 | 1.75% | 10,029 |
| Feb 27, 2026 | 8.35 | 8.43 | 8.12 | 8.21 | 8.21 | -2.16% | 29,514 |
| Feb 26, 2026 | 8.14 | 8.51 | 8.12 | 8.39 | 8.39 | 3.73% | 12,269 |
| Feb 25, 2026 | 8.04 | 8.14 | 7.96 | 8.09 | 8.09 | 1.28% | 12,939 |
| Feb 24, 2026 | 7.96 | 8.15 | 7.90 | 7.99 | 7.99 | -0.50% | 13,596 |
| Feb 23, 2026 | 8.28 | 8.39 | 8.03 | 8.03 | 8.03 | -8.99% | 31,486 |
| Feb 20, 2026 | 8.83 | 8.94 | 8.73 | 8.82 | 8.82 | -0.37% | 10,448 |
| Feb 19, 2026 | 8.94 | 8.94 | 8.83 | 8.86 | 8.86 | -0.27% | 4,001 |
| Feb 18, 2026 | 8.86 | 8.91 | 8.74 | 8.88 | 8.88 | -0.21% | 11,204 |
| Feb 17, 2026 | 9.12 | 9.14 | 8.83 | 8.90 | 8.90 | -1.40% | 5,003 |
| Feb 16, 2026 | 9.13 | 9.13 | 9.02 | 9.02 | 9.02 | -0.51% | 3,051 |
| Feb 13, 2026 | 8.82 | 9.13 | 8.78 | 9.07 | 9.07 | 2.49% | 3,978 |
| Feb 12, 2026 | 9.02 | 9.09 | 8.85 | 8.85 | 8.85 | -0.87% | 10,156 |
| Feb 11, 2026 | 9.21 | 9.21 | 8.92 | 8.93 | 8.93 | -2.52% | 5,601 |
| Feb 10, 2026 | 9.09 | 9.16 | 8.94 | 9.16 | 9.16 | 3.41% | 11,106 |
| Feb 9, 2026 | 8.83 | 8.88 | 8.73 | 8.86 | 8.86 | 1.62% | 4,968 |
| Feb 6, 2026 | 8.68 | 8.91 | 8.57 | 8.72 | 8.72 | -1.51% | 5,839 |
| Feb 5, 2026 | 8.92 | 9.06 | 8.79 | 8.85 | 8.85 | 0.07% | 6,963 |
| Feb 4, 2026 | 8.71 | 8.85 | 8.50 | 8.84 | 8.84 | -0.02% | 14,139 |
| Feb 3, 2026 | 9.34 | 9.34 | 8.85 | 8.85 | 8.85 | -6.10% | 3,807 |
| Feb 2, 2026 | 9.24 | 9.44 | 9.15 | 9.42 | 9.42 | 1.42% | 3,650 |
| Jan 30, 2026 | 9.22 | 9.40 | 9.18 | 9.29 | 9.29 | 0.57% | 5,610 |
| Jan 29, 2026 | 9.64 | 9.65 | 9.21 | 9.24 | 9.24 | -5.08% | 9,522 |
| Jan 28, 2026 | 9.73 | 9.84 | 9.73 | 9.73 | 9.73 | -0.59% | 4,902 |
| Jan 27, 2026 | 9.88 | 9.94 | 9.71 | 9.79 | 9.79 | 0.15% | 3,668 |
| Jan 26, 2026 | 9.64 | 9.81 | 9.62 | 9.77 | 9.77 | 0.16% | 3,939 |
| Jan 23, 2026 | 9.80 | 9.80 | 9.74 | 9.76 | 9.76 | 0.65% | 9,667 |
| Jan 22, 2026 | 9.71 | 9.78 | 9.63 | 9.69 | 9.69 | 0.53% | 4,923 |
| Jan 21, 2026 | 9.63 | 9.70 | 9.58 | 9.64 | 9.64 | -1.20% | 12,879 |
| Jan 20, 2026 | 9.67 | 9.77 | 9.59 | 9.76 | 9.76 | 0.07% | 6,318 |