Mirae Asset Global X Cybersecurity UCITS ETF (LON:BUGG)
London · Delayed Price · Currency is GBP 8.66
+0.01 (0.15%)
Last updated: May 1, 2026, 11:15 AM GMT
LON:BUGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | - | 0.57% | 1,155 |
| Apr 30, 2026 | 8.86 | 8.87 | 8.56 | 8.65 | 8.65 | -1.58% | 25,138 |
| Apr 29, 2026 | 8.80 | 8.89 | 8.70 | 8.79 | 8.79 | 0.45% | 15,597 |
| Apr 28, 2026 | 8.82 | 8.87 | 8.70 | 8.75 | 8.75 | -0.49% | 19,214 |
| Apr 27, 2026 | 8.68 | 8.79 | 8.59 | 8.79 | 8.79 | 3.06% | 14,049 |
| Apr 24, 2026 | 8.63 | 8.72 | 8.52 | 8.53 | 8.53 | -0.93% | 7,146 |
| Apr 23, 2026 | 8.91 | 8.91 | 8.60 | 8.61 | 8.61 | -3.69% | 12,789 |
| Apr 22, 2026 | 8.95 | 9.04 | 8.90 | 8.94 | 8.94 | 0.24% | 9,324 |
| Apr 21, 2026 | 8.77 | 9.05 | 8.75 | 8.92 | 8.92 | 3.09% | 21,398 |
| Apr 20, 2026 | 8.55 | 8.71 | 8.52 | 8.65 | 8.65 | 1.07% | 21,710 |
| Apr 17, 2026 | 8.56 | 8.60 | 8.47 | 8.56 | 8.56 | 1.22% | 13,871 |
| Apr 16, 2026 | 8.28 | 8.46 | 8.20 | 8.46 | 8.46 | 4.15% | 10,752 |
| Apr 15, 2026 | 8.01 | 8.15 | 7.93 | 8.12 | 8.12 | 2.10% | 7,376 |
| Apr 14, 2026 | 8.03 | 8.16 | 7.97 | 7.95 | 7.95 | 0.47% | 11,042 |
| Apr 13, 2026 | 7.71 | 7.95 | 7.61 | 7.92 | 7.92 | 2.35% | 9,853 |
| Apr 10, 2026 | 8.15 | 8.28 | 7.70 | 7.73 | 7.73 | -5.65% | 312,801 |
| Apr 9, 2026 | 8.64 | 8.66 | 8.20 | 8.20 | 8.20 | -5.39% | 1,200 |
| Apr 8, 2026 | 8.87 | 8.90 | 8.66 | 8.66 | 8.66 | 0.99% | 5,672 |
| Apr 7, 2026 | 8.60 | 8.66 | 8.55 | 8.58 | 8.58 | 0.25% | 2,713 |
| Apr 2, 2026 | 8.40 | 8.59 | 8.35 | 8.56 | 8.56 | 1.33% | 32,923 |
| Apr 1, 2026 | 8.48 | 8.53 | 8.36 | 8.45 | 8.45 | 1.53% | 64,449 |
| Mar 31, 2026 | 8.26 | 8.31 | 8.25 | 8.32 | 8.32 | 0.19% | 1,003 |
| Mar 30, 2026 | 8.19 | 8.31 | 8.00 | 8.30 | 8.30 | 2.99% | 18,118 |
| 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 |