Gold Bullion Securities (LON:GBSS)
London · Delayed Price · Currency is GBP · Price in GBX 29,515
-115 (-0.39%)
Sep 23, 2026, 3:05 PM GMT
LON:GBSS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 29,677.00 | 29,702.00 | 29,604.00 | 29,611.00 | - | -0.06% | 456 |
| Sep 22, 2026 | 29,464.00 | 29,680.00 | 29,383.05 | 29,630.00 | - | -0.28% | 1,849 |
| Sep 21, 2026 | 29,677.00 | 29,754.80 | 29,587.50 | 29,714.00 | - | -0.02% | 2,075 |
| Sep 18, 2026 | 29,986.00 | 30,014.14 | 29,720.00 | 29,720.00 | - | -0.26% | 6,579 |
| Sep 17, 2026 | 29,362.00 | 29,798.00 | 29,344.50 | 29,798.00 | - | 1.00% | 1,566 |
| Sep 16, 2026 | 29,343.00 | 29,564.00 | 29,309.00 | 29,504.00 | - | 1.77% | 1,017 |
| Sep 15, 2026 | 29,100.00 | 29,102.00 | 28,895.35 | 28,990.50 | - | -0.04% | 862 |
| Sep 14, 2026 | 29,234.86 | 29,243.00 | 28,896.20 | 29,001.00 | - | -1.73% | 2,180 |
| Sep 11, 2026 | 29,389.00 | 29,652.00 | 29,083.00 | 29,511.00 | - | 0.13% | 3,072 |
| Sep 10, 2026 | 29,786.00 | 29,798.00 | 29,306.00 | 29,472.00 | - | -0.60% | 3,024 |
| Sep 9, 2026 | 29,627.00 | 29,811.00 | 29,510.00 | 29,650.00 | - | -0.07% | 998 |
| Sep 8, 2026 | 29,689.00 | 29,723.00 | 29,598.18 | 29,670.00 | - | -0.23% | 624 |
| Sep 7, 2026 | 29,652.00 | 29,773.00 | 29,572.00 | 29,737.00 | - | -0.76% | 639 |
| Sep 4, 2026 | 30,080.00 | 30,245.40 | 29,624.48 | 29,964.00 | - | -1.38% | 1,013 |
| Sep 3, 2026 | 29,919.00 | 30,383.00 | 29,905.00 | 30,383.00 | - | 2.77% | 2,784 |
| Sep 2, 2026 | 29,228.00 | 29,707.00 | 29,120.00 | 29,564.00 | - | 0.45% | 794 |
| Sep 1, 2026 | 29,863.00 | 29,896.00 | 29,144.00 | 29,432.00 | - | -4.06% | 3,506 |
| Aug 28, 2026 | 30,986.00 | 31,090.00 | 30,582.00 | 30,676.00 | - | -0.63% | 650 |
| Aug 27, 2026 | 30,909.00 | 30,927.00 | 30,722.00 | 30,869.00 | - | -0.04% | 863 |
| Aug 26, 2026 | 31,048.00 | 31,058.00 | 30,859.00 | 30,881.00 | - | -0.79% | 1,973 |
| Aug 25, 2026 | 31,065.00 | 31,126.00 | 30,532.00 | 31,126.00 | - | -0.45% | 2,325 |
| Aug 24, 2026 | 31,107.44 | 31,316.27 | 31,020.65 | 31,267.00 | - | 1.38% | 5,744 |
| Aug 21, 2026 | 30,502.00 | 30,861.00 | 30,500.00 | 30,841.00 | - | 1.81% | 3,169 |
| Aug 20, 2026 | 30,123.00 | 30,358.80 | 29,835.00 | 30,294.00 | - | 0.70% | 3,020 |
| Aug 19, 2026 | 29,311.00 | 30,102.00 | 29,294.00 | 30,082.00 | - | 2.33% | 2,198 |
| Aug 18, 2026 | 29,692.00 | 29,711.00 | 29,367.00 | 29,397.00 | - | -1.29% | 2,091 |
| Aug 17, 2026 | 29,648.00 | 29,799.00 | 29,529.00 | 29,781.00 | - | 0.80% | 3,619 |
| Aug 14, 2026 | 29,310.00 | 29,615.00 | 29,275.00 | 29,544.50 | - | 0.12% | 704 |
| Aug 13, 2026 | 29,625.00 | 29,731.00 | 29,463.00 | 29,508.00 | - | -1.18% | 2,318 |
| Aug 12, 2026 | 29,770.00 | 29,947.00 | 29,741.00 | 29,859.00 | - | 0.93% | 2,044 |
| Aug 11, 2026 | 29,518.00 | 29,780.80 | 29,477.36 | 29,584.00 | - | 0.75% | 3,143 |
| Aug 10, 2026 | 29,491.00 | 29,491.00 | 29,184.00 | 29,364.00 | - | -0.25% | 2,042 |
| Aug 7, 2026 | 29,167.00 | 29,969.00 | 29,119.00 | 29,438.50 | - | 2.06% | 5,265 |
| Aug 6, 2026 | 28,868.00 | 29,025.86 | 28,697.00 | 28,845.00 | - | -0.01% | 4,812 |
| Aug 5, 2026 | 28,317.00 | 28,901.00 | 28,154.00 | 28,849.00 | - | 4.18% | 3,077 |
| Aug 4, 2026 | 27,628.00 | 27,784.00 | 27,503.00 | 27,692.50 | - | 0.99% | 3,629 |
| Aug 3, 2026 | 27,554.42 | 27,581.00 | 27,299.00 | 27,422.00 | - | 0.14% | 4,751 |
| Jul 31, 2026 | 27,674.00 | 27,737.00 | 27,384.00 | 27,384.00 | - | -1.58% | 647 |
| Jul 30, 2026 | 27,632.00 | 27,925.84 | 27,623.00 | 27,824.00 | - | 0.96% | 778 |
| Jul 29, 2026 | 27,767.25 | 27,777.92 | 27,511.00 | 27,559.00 | - | -0.42% | 1,836 |
| Jul 28, 2026 | 27,803.00 | 27,823.86 | 27,602.00 | 27,676.00 | - | -1.00% | 3,675 |
| Jul 27, 2026 | 28,040.00 | 28,106.00 | 27,937.00 | 27,956.00 | - | 0.25% | 1,081 |
| Jul 24, 2026 | 27,672.00 | 27,889.00 | 27,667.10 | 27,885.00 | - | 0.37% | 1,883 |
| Jul 23, 2026 | 28,113.00 | 28,113.00 | 27,733.00 | 27,781.00 | - | -2.11% | 2,943 |
| Jul 22, 2026 | 28,102.00 | 28,398.00 | 28,067.78 | 28,380.00 | - | 1.93% | 4,520 |
| Jul 21, 2026 | 27,711.00 | 27,844.00 | 27,370.00 | 27,844.00 | - | 1.93% | 639 |
| Jul 20, 2026 | 27,172.00 | 27,336.00 | 27,149.00 | 27,318.00 | - | 0.40% | 2,080 |
| Jul 17, 2026 | 27,180.00 | 27,452.00 | 26,953.20 | 27,209.00 | - | -99.00% | 492 |
| Jul 16, 2026 | 2,717,500.00 | 2,727,400.00 | 2,694,400.00 | 2,719,100.00 | - | -0.77% | 2,145 |
| Jul 15, 2026 | 2,744,684.00 | 2,776,500.00 | 2,732,100.00 | 2,740,200.00 | - | -1.48% | 1,043 |