VanEck Video Gaming and eSports UCITS ETF (LON:ESGB)
London · Delayed Price · Currency is GBP 57.42
-0.35 (-0.60%)
Sep 26, 2025, 4:35 PM BST
LON:ESGB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 57.45 | 57.65 | 57.20 | 57.42 | 57.42 | -0.61% | 4,141 |
| Sep 25, 2025 | 57.67 | 58.23 | 57.27 | 57.77 | 57.77 | -0.29% | 7,127 |
| Sep 24, 2025 | 58.18 | 58.34 | 57.93 | 57.94 | 57.94 | -0.62% | 8,020 |
| Sep 23, 2025 | 58.37 | 58.49 | 58.23 | 58.30 | 58.30 | -0.29% | 7,704 |
| Sep 22, 2025 | 58.22 | 58.61 | 58.05 | 58.47 | 58.47 | 0.39% | 10,975 |
| Sep 19, 2025 | 57.95 | 58.45 | 57.95 | 58.24 | 58.24 | -0.05% | 3,410 |
| Sep 18, 2025 | 58.11 | 58.44 | 57.77 | 58.27 | 58.27 | 0.99% | 10,621 |
| Sep 17, 2025 | 58.27 | 58.35 | 57.70 | 57.70 | 57.70 | 0.19% | 4,654 |
| Sep 16, 2025 | 57.92 | 57.97 | 57.54 | 57.59 | 57.59 | -0.83% | 9,736 |
| Sep 15, 2025 | 57.60 | 58.18 | 57.45 | 58.07 | 58.07 | 1.06% | 14,138 |
| Sep 12, 2025 | 57.38 | 57.74 | 57.20 | 57.46 | 57.46 | 0.17% | 8,386 |
| Sep 11, 2025 | 57.19 | 57.53 | 56.97 | 57.36 | 57.36 | 0.86% | 8,553 |
| Sep 10, 2025 | 57.18 | 58.10 | 56.84 | 56.87 | 56.87 | 0.64% | 17,679 |
| Sep 9, 2025 | 56.39 | 56.60 | 56.27 | 56.51 | 56.51 | 0.39% | 4,266 |
| Sep 8, 2025 | 55.97 | 57.07 | 55.59 | 56.29 | 56.29 | 3.23% | 4,193 |
| Sep 5, 2025 | 55.19 | 55.37 | 54.36 | 54.53 | 54.53 | -0.67% | 6,129 |
| 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 |