Gold Bullion Securities (LON:GBS)
London · Delayed Price · Currency is GBP · Price in USD 393.68
-1.46 (-0.37%)
Sep 23, 2026, 12:05 PM GMT
LON:GBS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 395.46 | 395.46 | 394.90 | 394.90 | - | -0.06% | 20 |
| Sep 22, 2026 | 394.23 | 396.02 | 391.91 | 395.14 | - | -0.49% | 1,700 |
| Sep 21, 2026 | 397.09 | 398.74 | 395.81 | 397.08 | - | -0.12% | 3,312 |
| Sep 18, 2026 | 400.85 | 401.36 | 396.85 | 397.57 | - | -0.04% | 2,683 |
| Sep 17, 2026 | 395.27 | 399.29 | 393.54 | 397.73 | - | 0.23% | 2,878 |
| Sep 16, 2026 | 395.64 | 397.98 | 394.69 | 396.80 | - | 1.50% | 5,097 |
| Sep 15, 2026 | 391.78 | 392.28 | 389.20 | 390.95 | - | -0.24% | 1,252 |
| Sep 14, 2026 | 394.38 | 394.54 | 388.62 | 391.88 | - | -1.76% | 1,450 |
| Sep 11, 2026 | 397.40 | 400.96 | 392.41 | 398.90 | - | 0.11% | 5,530 |
| Sep 10, 2026 | 402.47 | 402.47 | 395.10 | 398.44 | - | -0.81% | 1,491 |
| Sep 9, 2026 | 401.76 | 404.22 | 400.20 | 401.71 | - | 0.04% | 2,300 |
| Sep 8, 2026 | 402.04 | 402.52 | 401.14 | 401.54 | - | -0.30% | 2,810 |
| Sep 7, 2026 | 400.89 | 402.80 | 400.25 | 402.74 | - | -0.62% | 3,141 |
| Sep 4, 2026 | 407.35 | 409.27 | 399.49 | 405.24 | - | -1.49% | 5,947 |
| Sep 3, 2026 | 403.59 | 411.58 | 403.59 | 411.36 | - | 3.11% | 8,836 |
| Sep 2, 2026 | 394.52 | 400.53 | 392.86 | 398.97 | - | 0.12% | 4,224 |
| Sep 1, 2026 | 404.39 | 404.62 | 395.00 | 398.51 | - | -4.24% | 11,030 |
| Aug 28, 2026 | 421.13 | 422.00 | 413.81 | 416.15 | - | -0.75% | 3,501 |
| Aug 27, 2026 | 420.24 | 420.24 | 417.14 | 419.30 | - | -0.10% | 13,616 |
| Aug 26, 2026 | 423.03 | 423.52 | 418.96 | 419.72 | - | -0.91% | 3,520 |
| Aug 25, 2026 | 423.26 | 424.00 | 420.00 | 423.59 | - | -0.69% | 4,417 |
| Aug 24, 2026 | 424.16 | 427.13 | 422.86 | 426.51 | - | 1.49% | 10,916 |
| Aug 21, 2026 | 416.36 | 420.53 | 416.17 | 420.24 | - | 1.75% | 15,049 |
| Aug 20, 2026 | 410.24 | 414.13 | 406.41 | 412.99 | - | 0.85% | 10,397 |
| Aug 19, 2026 | 397.09 | 409.80 | 397.09 | 409.50 | - | 3.00% | 9,324 |
| Aug 18, 2026 | 401.51 | 401.99 | 397.56 | 397.56 | - | -1.61% | 7,402 |
| Aug 17, 2026 | 401.95 | 404.08 | 400.31 | 404.05 | - | 0.84% | 5,397 |
| Aug 14, 2026 | 395.80 | 401.42 | 395.64 | 400.67 | - | 0.58% | 2,007 |
| Aug 13, 2026 | 399.94 | 401.24 | 398.35 | 398.35 | - | -1.27% | 1,929 |
| Aug 12, 2026 | 402.03 | 404.95 | 401.00 | 403.46 | - | 0.93% | 6,763 |
| Aug 11, 2026 | 398.70 | 402.07 | 398.49 | 399.76 | - | 0.67% | 2,385 |
| Aug 10, 2026 | 398.01 | 398.13 | 394.93 | 397.09 | - | -0.05% | 8,596 |
| Aug 7, 2026 | 392.32 | 398.57 | 391.75 | 397.29 | - | 2.41% | 3,136 |
| Aug 6, 2026 | 388.54 | 390.96 | 386.38 | 387.95 | - | -0.13% | 4,987 |
| Aug 5, 2026 | 381.37 | 388.81 | 379.11 | 388.45 | - | 4.35% | 5,974 |
| Aug 4, 2026 | 370.92 | 373.52 | 369.63 | 372.27 | - | 1.10% | 7,368 |
| Aug 3, 2026 | 371.12 | 371.18 | 368.02 | 368.22 | - | -0.12% | 4,565 |
| Jul 31, 2026 | 372.24 | 372.32 | 367.55 | 368.66 | - | -1.49% | 2,989 |
| Jul 30, 2026 | 368.48 | 376.01 | 368.48 | 374.24 | - | 2.18% | 2,278 |
| Jul 29, 2026 | 369.15 | 369.15 | 365.27 | 366.25 | - | -0.61% | 1,217 |
| Jul 28, 2026 | 369.60 | 369.60 | 366.61 | 368.50 | - | -0.91% | 1,520 |
| Jul 27, 2026 | 374.28 | 374.76 | 371.88 | 371.88 | - | -0.07% | 1,929 |
| Jul 24, 2026 | 368.71 | 372.56 | 368.71 | 372.15 | - | 0.70% | 1,975 |
| Jul 23, 2026 | 376.18 | 376.21 | 369.31 | 369.58 | - | -2.65% | 6,419 |
| Jul 22, 2026 | 375.57 | 379.63 | 375.09 | 379.63 | - | 1.91% | 2,495 |
| Jul 21, 2026 | 372.58 | 372.58 | 369.48 | 372.53 | - | 1.66% | 4,580 |
| Jul 20, 2026 | 365.56 | 368.37 | 365.42 | 366.43 | - | -0.02% | 3,512 |
| Jul 17, 2026 | 365.25 | 366.52 | 362.00 | 366.52 | - | -0.01% | 1,928 |
| Jul 16, 2026 | 368.03 | 368.49 | 363.00 | 366.54 | - | -0.85% | 3,119 |
| Jul 15, 2026 | 368.26 | 371.73 | 367.39 | 369.67 | - | -0.75% | 1,747 |