IncomeShares Gold+ Yield ETP (LON:GLDE)
London · Delayed Price · Currency is GBP · Price in GBX 993.88
+7.75 (0.79%)
Last updated: Sep 22, 2026, 12:06 PM GMT
LON:GLDE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 969.00 | 984.00 | 980.00 | 993.88 | 993.88 | 0.79% | 699 |
| Sep 21, 2026 | 983.50 | 989.00 | 974.75 | 986.13 | 986.13 | 0.24% | 1,609 |
| Sep 18, 2026 | 990.00 | 990.00 | 990.00 | 983.75 | 983.75 | 0.25% | 1,501 |
| Sep 17, 2026 | 975.75 | 984.75 | 976.00 | 981.25 | 981.25 | 0.87% | 6,882 |
| Sep 16, 2026 | 972.50 | 980.75 | 975.00 | 972.75 | 972.75 | 1.67% | 4,100 |
| Sep 15, 2026 | 960.75 | 960.75 | 951.75 | 956.75 | 956.75 | -0.34% | 3,194 |
| Sep 14, 2026 | 969.00 | 969.50 | 958.50 | 960.00 | 960.00 | -2.24% | 2,568 |
| Sep 11, 2026 | 972.25 | 992.50 | 964.00 | 982.00 | 982.00 | 0.51% | 4,458 |
| Sep 10, 2026 | 982.75 | 982.75 | 970.75 | 977.00 | 977.00 | -0.48% | 1,221 |
| Sep 9, 2026 | 982.00 | 986.75 | 971.25 | 981.75 | 981.75 | -0.82% | 2,316 |
| Sep 8, 2026 | 982.00 | 996.75 | 979.25 | 989.88 | 989.88 | 1.21% | 5,837 |
| Sep 7, 2026 | 981.50 | 984.25 | 973.50 | 978.00 | 978.00 | -2.03% | 1,435 |
| Sep 4, 2026 | 994.50 | 1,000.50 | 982.00 | 998.25 | 998.25 | -0.70% | 3,509 |
| Sep 3, 2026 | 985.00 | 993.00 | 985.00 | 1,005.25 | 1,005.25 | 1.71% | 1,166 |
| Sep 2, 2026 | 975.75 | 996.00 | 994.00 | 988.38 | 988.38 | 1.16% | 3,227 |
| Sep 1, 2026 | 984.00 | 988.00 | 972.00 | 977.00 | 977.00 | -4.98% | 3,817 |
| Aug 28, 2026 | 1,030.00 | 1,038.00 | 1,022.50 | 1,028.25 | 1,028.25 | 0.39% | 4,268 |
| Aug 27, 2026 | 1,030.00 | 1,030.00 | 1,023.00 | 1,024.25 | 1,024.25 | -0.56% | 2,679 |
| Aug 26, 2026 | 1,025.00 | 1,035.00 | 1,023.00 | 1,030.00 | 1,030.00 | -1.01% | 4,265 |
| Aug 25, 2026 | 1,032.50 | 1,034.00 | 1,032.50 | 1,040.50 | 1,040.50 | 0.14% | 331 |
| Aug 24, 2026 | 1,030.00 | 1,047.50 | 1,026.00 | 1,039.00 | 1,039.00 | 1.76% | 5,198 |
| Aug 21, 2026 | 1,003.00 | 1,021.00 | 1,003.50 | 1,021.00 | 1,021.00 | 1.11% | 3,281 |
| Aug 20, 2026 | 1,008.00 | 1,015.50 | 997.50 | 1,009.75 | 1,009.75 | 0.22% | 3,277 |
| Aug 19, 2026 | 988.25 | 1,013.50 | 996.00 | 1,007.50 | 1,007.50 | 1.74% | 2,258 |
| Aug 18, 2026 | 999.00 | 999.00 | 986.50 | 990.25 | 990.25 | -1.07% | 4,188 |
| Aug 17, 2026 | 997.25 | 1,008.50 | 998.00 | 1,001.00 | 1,001.00 | 0.50% | 1,235 |
| Aug 14, 2026 | 979.50 | 999.50 | 979.50 | 996.00 | 996.00 | -0.55% | 7,283 |
| Aug 13, 2026 | 996.75 | 1,001.00 | 995.00 | 1,001.50 | 1,001.50 | 0.28% | 1,193 |
| Aug 12, 2026 | 995.00 | 1,003.00 | 988.75 | 998.75 | 998.75 | 0.23% | 4,515 |
| Aug 11, 2026 | 1,009.00 | 1,009.00 | 994.25 | 996.50 | 996.50 | 1.00% | 4,828 |
| Aug 10, 2026 | 987.00 | 991.75 | 980.25 | 986.63 | 986.63 | -1.12% | 3,145 |
| Aug 7, 2026 | 967.25 | 1,000.00 | 967.25 | 997.75 | 997.75 | 3.01% | 5,762 |
| Aug 6, 2026 | 969.25 | 970.75 | 969.25 | 968.63 | 968.63 | 0.19% | 661 |
| Aug 5, 2026 | 954.75 | 967.00 | 950.75 | 966.75 | 966.75 | 2.05% | 2,248 |
| Aug 4, 2026 | 944.00 | 950.25 | 935.75 | 947.38 | 947.38 | 0.21% | 2,017 |
| Aug 3, 2026 | 943.50 | 948.50 | 942.25 | 945.38 | 945.38 | -0.68% | 4,385 |
| Jul 31, 2026 | 957.50 | 960.50 | 947.25 | 951.88 | 951.88 | -1.42% | 536 |
| Jul 30, 2026 | 955.50 | 968.00 | 951.75 | 965.63 | 965.63 | 1.05% | 1,036 |
| Jul 29, 2026 | 957.25 | 981.75 | 957.25 | 955.63 | 955.63 | -0.70% | 5,413 |
| Jul 28, 2026 | 961.00 | 967.00 | 960.25 | 962.38 | 962.38 | -0.22% | 879 |
| Jul 27, 2026 | 956.50 | 969.50 | 958.75 | 964.50 | 964.50 | 0.05% | 1,567 |
| Jul 24, 2026 | 950.00 | 967.00 | 950.00 | 964.00 | 964.00 | -0.54% | 1,230 |
| Jul 23, 2026 | 964.25 | 977.50 | 964.25 | 969.25 | 969.25 | -0.42% | 291 |
| Jul 22, 2026 | 957.00 | 978.50 | 957.00 | 973.38 | 973.38 | 1.37% | 591 |
| Jul 21, 2026 | 953.50 | 965.00 | 953.50 | 960.25 | 960.25 | 2.15% | 1,098 |
| Jul 20, 2026 | 940.00 | 940.00 | 934.00 | 940.00 | 940.00 | -0.04% | 333 |
| Jul 17, 2026 | 923.00 | 940.50 | 923.00 | 940.38 | 940.38 | 0.31% | 5,240 |
| Jul 16, 2026 | 934.25 | 941.00 | 934.25 | 937.50 | 937.50 | -1.29% | 1,896 |
| Jul 15, 2026 | 1,300.00 | 949.00 | 946.50 | 949.75 | 949.75 | -0.43% | 1,568 |
| Jul 14, 2026 | 947.25 | 956.50 | 944.00 | 953.88 | 953.88 | 1.03% | 2,946 |