VanEck Video Gaming and eSports UCITS ETF (LON:ESGB)
London · Delayed Price · Currency is GBP 56.12
+1.60 (2.93%)
Sep 8, 2025, 3:43 PM BST
LON:ESGB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 55.19 | 55.37 | 54.36 | 54.53 | 54.53 | -0.67% | 6,126 |
| Sep 4, 2025 | 54.95 | 56.08 | 54.79 | 54.90 | 54.90 | -0.15% | 6,468 |
| Sep 3, 2025 | 55.00 | 55.23 | 54.87 | 54.98 | 54.98 | 0.64% | 3,976 |
| Sep 2, 2025 | 54.33 | 54.75 | 53.80 | 54.63 | 54.63 | 0.35% | 3,589 |
| Sep 1, 2025 | 54.64 | 54.74 | 54.37 | 54.44 | 54.44 | -0.31% | 3,423 |
| Aug 29, 2025 | 54.98 | 55.17 | 54.56 | 54.61 | 54.61 | -0.71% | 4,939 |
| Aug 28, 2025 | 56.05 | 56.05 | 54.61 | 55.00 | 55.00 | 0.66% | 2,972 |
| Aug 27, 2025 | 55.02 | 55.03 | 54.37 | 54.64 | 54.64 | -1.10% | 2,657 |
| Aug 26, 2025 | 55.06 | 55.42 | 54.86 | 55.25 | 55.25 | 0.66% | 1,573 |
| Aug 22, 2025 | 54.12 | 54.96 | 53.78 | 54.89 | 54.89 | 1.22% | 5,303 |
| Aug 21, 2025 | 54.05 | 54.26 | 53.78 | 54.23 | 54.23 | 0.89% | 2,903 |
| Aug 20, 2025 | 54.03 | 54.07 | 53.35 | 53.75 | 53.75 | -1.21% | 6,442 |
| Aug 19, 2025 | 54.81 | 55.03 | 54.25 | 54.41 | 54.41 | -0.96% | 6,665 |
| Aug 18, 2025 | 56.27 | 56.27 | 54.73 | 54.94 | 54.94 | 0.88% | 3,447 |
| Aug 15, 2025 | 55.10 | 55.15 | 54.28 | 54.46 | 54.46 | -0.46% | 2,388 |
| Aug 14, 2025 | 55.04 | 55.21 | 54.46 | 54.71 | 54.71 | -0.36% | 7,102 |
| Aug 13, 2025 | 55.46 | 55.59 | 54.88 | 54.91 | 54.91 | -0.16% | 11,465 |
| Aug 12, 2025 | 55.92 | 55.92 | 54.49 | 55.00 | 55.00 | 0.29% | 2,663 |
| Aug 11, 2025 | 55.58 | 55.58 | 54.15 | 54.84 | 54.84 | 0.79% | 5,561 |
| Aug 8, 2025 | 54.38 | 54.81 | 54.34 | 54.41 | 54.41 | 0.11% | 14,727 |
| Aug 7, 2025 | 55.02 | 55.02 | 53.83 | 54.35 | 54.35 | 1.80% | 5,179 |
| Aug 6, 2025 | 53.75 | 53.91 | 53.33 | 53.39 | 53.39 | -0.07% | 3,909 |
| Aug 5, 2025 | 53.81 | 53.92 | 53.43 | 53.43 | 53.43 | 0.64% | 3,889 |
| Aug 4, 2025 | 52.44 | 53.74 | 52.44 | 53.09 | 53.09 | 2.29% | 7,180 |
| Aug 1, 2025 | 52.68 | 52.84 | 51.53 | 51.90 | 51.90 | -1.63% | 8,273 |
| Jul 31, 2025 | 52.28 | 53.21 | 52.13 | 52.76 | 52.76 | 1.52% | 19,475 |
| Jul 30, 2025 | 51.62 | 51.99 | 51.41 | 51.97 | 51.97 | 0.78% | 3,434 |
| Jul 29, 2025 | 52.00 | 52.26 | 51.57 | 51.57 | 51.57 | 0.51% | 4,005 |
| Jul 28, 2025 | 51.75 | 51.92 | 51.28 | 51.31 | 51.31 | -0.89% | 1,242 |
| Jul 25, 2025 | 51.60 | 51.88 | 51.47 | 51.77 | 51.77 | -0.15% | 577 |
| Jul 24, 2025 | 51.99 | 52.10 | 51.68 | 51.85 | 51.85 | 0.31% | 3,805 |
| Jul 23, 2025 | 52.02 | 52.09 | 51.65 | 51.69 | 51.69 | 0.45% | 1,812 |
| Jul 22, 2025 | 51.84 | 51.95 | 51.25 | 51.46 | 51.46 | -1.59% | 5,990 |
| Jul 21, 2025 | 52.22 | 52.36 | 52.01 | 52.29 | 52.29 | 0.25% | 4,734 |
| Jul 18, 2025 | 52.23 | 52.35 | 52.03 | 52.16 | 52.16 | -0.06% | 5,668 |
| Jul 17, 2025 | 51.88 | 52.28 | 51.70 | 52.19 | 52.19 | 2.37% | 3,859 |
| Jul 16, 2025 | 50.64 | 51.22 | 50.57 | 50.98 | 50.98 | 0.87% | 8,252 |
| Jul 15, 2025 | 50.49 | 50.66 | 50.44 | 50.54 | 50.54 | 0.28% | 1,809 |
| Jul 14, 2025 | 49.62 | 50.44 | 49.52 | 50.40 | 50.40 | 1.04% | 2,026 |
| Jul 11, 2025 | 50.00 | 50.14 | 49.66 | 49.88 | 49.88 | 0.16% | 1,978 |
| Jul 10, 2025 | 50.11 | 50.42 | 49.53 | 49.80 | 49.80 | -0.80% | 7,579 |
| Jul 9, 2025 | 50.15 | 50.32 | 50.03 | 50.20 | 50.20 | -0.30% | 4,813 |
| Jul 8, 2025 | 50.37 | 50.62 | 50.19 | 50.35 | 50.35 | 0.24% | 5,256 |
| Jul 7, 2025 | 49.85 | 50.30 | 49.85 | 50.23 | 50.23 | 0.32% | 1,788 |
| Jul 4, 2025 | 49.98 | 50.13 | 49.86 | 50.07 | 50.07 | -0.16% | 1,830 |
| Jul 3, 2025 | 50.10 | 50.16 | 48.87 | 50.15 | 50.15 | -0.50% | 8,992 |
| Jul 2, 2025 | 50.18 | 50.62 | 49.93 | 50.40 | 50.40 | -0.92% | 2,087 |
| Jul 1, 2025 | 51.13 | 51.32 | 50.73 | 50.87 | 50.87 | -0.84% | 6,364 |
| Jun 30, 2025 | 51.32 | 51.44 | 51.09 | 51.30 | 51.30 | 0.81% | 6,391 |
| Jun 27, 2025 | 50.90 | 50.98 | 50.74 | 50.89 | 50.89 | 0.55% | 3,307 |