Hanetf Icav - Gold Miners Screened UCITS ETF (LON:ESGP)
London · Delayed Price · Currency is GBP · Price in GBX 1,520.20
-22.80 (-1.48%)
Sep 23, 2026, 4:35 PM GMT
LON:ESGP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,580.60 | 1,549.40 | 1,520.20 | 1,520.20 | 1,520.20 | -1.48% | 415 |
| Sep 22, 2026 | 1,526.20 | 1,544.80 | 1,511.20 | 1,543.00 | 1,543.00 | 1.21% | 2,556 |
| Sep 21, 2026 | 1,545.10 | 1,537.20 | 1,537.20 | 1,524.60 | 1,524.60 | -0.14% | 1,027 |
| Sep 18, 2026 | 1,586.00 | 1,574.80 | 1,526.80 | 1,526.80 | 1,526.80 | -1.91% | 948 |
| Sep 17, 2026 | 1,530.00 | 1,529.40 | 1,529.40 | 1,556.60 | 1,556.60 | 2.31% | 898 |
| Sep 16, 2026 | 1,532.80 | 1,545.75 | 1,509.63 | 1,521.50 | 1,521.50 | 1.86% | 2,691 |
| Sep 15, 2026 | 1,514.00 | 1,513.20 | 1,504.60 | 1,493.70 | 1,493.70 | -1.01% | 4,234 |
| Sep 14, 2026 | 1,544.40 | 1,552.20 | 1,496.02 | 1,509.00 | 1,509.00 | -3.13% | 2,451 |
| Sep 11, 2026 | 1,559.60 | 1,581.00 | 1,550.81 | 1,557.80 | 1,557.80 | 0.93% | 992 |
| Sep 10, 2026 | 1,588.40 | 1,594.20 | 1,529.20 | 1,543.40 | 1,543.40 | -2.60% | 768 |
| Sep 9, 2026 | 1,594.40 | 1,607.70 | 1,578.00 | 1,584.60 | 1,584.60 | -0.44% | 141 |
| Sep 8, 2026 | 1,587.60 | 1,629.65 | 1,550.74 | 1,591.60 | 1,591.60 | 1.21% | 593 |
| Sep 7, 2026 | 1,573.80 | 1,581.60 | 1,569.60 | 1,572.60 | 1,572.60 | -1.83% | 595 |
| Sep 4, 2026 | 1,610.60 | 1,625.00 | 1,566.00 | 1,601.90 | 1,601.90 | -1.19% | 2,117 |
| Sep 3, 2026 | 1,582.60 | 1,642.40 | 1,570.60 | 1,621.20 | 1,621.20 | 4.17% | 3,114 |
| Sep 2, 2026 | 1,531.80 | 1,542.00 | 1,518.60 | 1,556.30 | 1,556.30 | 1.07% | 3,860 |
| Sep 1, 2026 | 1,566.11 | 1,563.60 | 1,539.80 | 1,539.80 | 1,539.80 | -5.25% | 7,133 |
| Aug 28, 2026 | 1,651.80 | 1,669.00 | 1,609.11 | 1,625.20 | 1,625.20 | -1.20% | 1,205 |
| Aug 27, 2026 | 1,647.00 | 1,656.82 | 1,630.80 | 1,645.00 | 1,645.00 | 0.30% | 4,921 |
| Aug 26, 2026 | 1,671.20 | 1,685.40 | 1,596.60 | 1,640.00 | 1,640.00 | -1.84% | 2,003 |
| Aug 25, 2026 | 1,648.60 | 1,659.58 | 1,635.00 | 1,670.70 | 1,670.70 | 1.21% | 10,746 |
| Aug 24, 2026 | 1,672.00 | 1,672.00 | 1,651.00 | 1,650.80 | 1,650.80 | 0.99% | 9,753 |
| Aug 21, 2026 | 1,602.20 | 1,634.60 | 1,607.60 | 1,634.60 | 1,634.60 | 3.38% | 5,309 |
| Aug 20, 2026 | 1,554.00 | 1,581.20 | 1,538.60 | 1,581.20 | 1,581.20 | 0.80% | 7,334 |
| Aug 19, 2026 | 1,435.80 | 1,568.60 | 1,446.00 | 1,568.60 | 1,568.60 | 9.65% | 13,796 |
| Aug 18, 2026 | 1,464.77 | 1,464.20 | 1,463.60 | 1,430.50 | 1,430.50 | -3.40% | 4,589 |
| Aug 17, 2026 | 1,460.40 | 1,480.80 | 1,451.20 | 1,480.80 | 1,480.80 | 3.32% | 13,926 |
| Aug 14, 2026 | 1,426.60 | 1,426.60 | 1,426.60 | 1,433.20 | 1,433.20 | 0.58% | 432 |
| Aug 13, 2026 | 1,442.80 | 1,452.00 | 1,425.00 | 1,425.00 | 1,425.00 | -2.62% | 8,372 |
| Aug 12, 2026 | 1,460.20 | 1,489.40 | 1,451.60 | 1,463.40 | 1,463.40 | 1.82% | 6,067 |
| Aug 11, 2026 | 1,432.20 | 1,437.20 | 1,425.40 | 1,437.20 | 1,437.20 | 0.76% | 1,878 |
| Aug 10, 2026 | 1,442.00 | 1,449.80 | 1,424.60 | 1,426.40 | 1,426.40 | -0.24% | 8,189 |
| Aug 7, 2026 | 1,377.40 | 1,441.61 | 1,367.20 | 1,429.80 | 1,429.80 | 6.02% | 5,841 |
| Aug 6, 2026 | 1,352.60 | 1,385.60 | 1,341.80 | 1,348.60 | 1,348.60 | -0.13% | 4,570 |
| Aug 5, 2026 | 1,292.80 | 1,361.00 | 1,291.35 | 1,350.40 | 1,350.40 | 7.99% | 13,981 |
| Aug 4, 2026 | 1,235.60 | 1,271.87 | 1,230.80 | 1,250.50 | 1,250.50 | 3.25% | 1,737 |
| Aug 3, 2026 | 1,207.60 | 1,218.20 | 1,205.28 | 1,211.10 | 1,211.10 | 1.06% | 4,344 |
| Jul 31, 2026 | 1,222.20 | 1,230.00 | 1,180.00 | 1,198.40 | 1,198.40 | -0.98% | 883 |
| Jul 30, 2026 | 1,203.40 | 1,213.40 | 1,189.20 | 1,210.30 | 1,210.30 | 1.72% | 2,126 |
| Jul 29, 2026 | 1,219.00 | 1,228.60 | 1,181.18 | 1,189.80 | 1,189.80 | -2.16% | 1,761 |
| Jul 28, 2026 | 1,225.80 | 1,224.80 | 1,224.80 | 1,216.10 | 1,216.10 | -1.07% | 3,606 |
| Jul 27, 2026 | 1,251.60 | 1,258.00 | 1,217.40 | 1,229.30 | 1,229.30 | -0.33% | 875 |
| Jul 24, 2026 | 1,221.40 | 1,233.40 | 1,231.00 | 1,233.40 | 1,233.40 | 1.86% | 1,554 |
| Jul 23, 2026 | 1,243.80 | 1,243.80 | 1,205.53 | 1,210.90 | 1,210.90 | -3.92% | 10,779 |
| Jul 22, 2026 | 1,222.40 | 1,232.00 | 1,219.00 | 1,260.30 | 1,260.30 | 5.25% | 8,870 |
| Jul 21, 2026 | 1,178.60 | 1,197.40 | 1,171.38 | 1,197.40 | 1,197.40 | 3.81% | 1,158 |
| Jul 20, 2026 | 1,149.60 | 1,165.20 | 1,143.40 | 1,153.50 | 1,153.50 | -0.12% | 6,068 |
| Jul 17, 2026 | 1,158.80 | 1,160.00 | 1,156.40 | 1,154.90 | 1,154.90 | -0.28% | 3,179 |
| Jul 16, 2026 | 1,157.20 | 1,191.60 | 1,143.20 | 1,158.20 | 1,158.20 | -2.39% | 903 |
| Jul 15, 2026 | 1,207.60 | 1,233.80 | 1,163.40 | 1,186.60 | 1,186.60 | -3.23% | 474 |