VanEck Morningstar Global Wide Moat UCITS ETF (LON:GOGB)
London · Delayed Price · Currency is GBP · Price in GBX 25.33
-0.43 (-1.65%)
Aug 1, 2025, 4:13 PM BST
LON:GOGB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 25.62 | 25.62 | 25.28 | 25.31 | 25.31 | -1.75% | 51 |
| Jul 31, 2025 | 25.88 | 25.91 | 25.76 | 25.76 | 25.76 | -0.04% | 428 |
| Jul 30, 2025 | 25.80 | 25.84 | 25.74 | 25.77 | 25.77 | 0.27% | 432 |
| Jul 29, 2025 | 25.84 | 25.87 | 25.70 | 25.70 | 25.70 | 0.04% | 1,104 |
| Jul 28, 2025 | 26.03 | 26.03 | 25.68 | 25.69 | 25.69 | -0.43% | 171 |
| Jul 25, 2025 | 25.78 | 25.80 | 25.74 | 25.80 | 25.80 | 0.12% | 96 |
| Jul 24, 2025 | 25.77 | 25.79 | 25.63 | 25.77 | 25.77 | 0.98% | 89 |
| Jul 23, 2025 | 25.58 | 25.58 | 25.51 | 25.52 | 25.52 | 0.99% | 1,081 |
| Jul 22, 2025 | 25.26 | 25.27 | 25.23 | 25.27 | 25.27 | -0.16% | 18 |
| Jul 21, 2025 | 25.56 | 25.56 | 25.27 | 25.31 | 25.31 | -0.12% | 1,229 |
| Jul 18, 2025 | 24.79 | 25.42 | 24.79 | 25.34 | 25.34 | 0.20% | 1,039 |
| Jul 17, 2025 | 25.20 | 25.30 | 25.14 | 25.29 | 25.29 | 1.28% | 1,231 |
| Jul 16, 2025 | 25.07 | 25.09 | 24.97 | 24.97 | 24.97 | -0.48% | 1,610 |
| Jul 15, 2025 | 25.23 | 25.24 | 25.09 | 25.09 | 25.09 | -0.12% | 1,246 |
| Jul 14, 2025 | 25.01 | 25.12 | 24.91 | 25.12 | 25.12 | 0.52% | 481 |
| Jul 11, 2025 | 25.07 | 25.12 | 24.99 | 24.99 | 24.99 | -0.44% | 39 |
| Jul 10, 2025 | 24.95 | 25.10 | 24.95 | 25.10 | 25.10 | 0.88% | 2,121 |
| Jul 9, 2025 | 24.90 | 24.95 | 24.88 | 24.88 | 24.88 | -0.20% | 1,679 |
| Jul 8, 2025 | 24.84 | 25.00 | 24.84 | 24.93 | 24.93 | 0.61% | 624 |
| Jul 7, 2025 | 24.90 | 25.13 | 24.78 | 24.78 | 24.78 | -0.04% | 77 |
| Jul 4, 2025 | 24.66 | 24.79 | 24.66 | 24.79 | 24.79 | 0.04% | 304 |
| Jul 3, 2025 | 24.82 | 24.86 | 24.73 | 24.78 | 24.78 | - | 74 |
| Jul 2, 2025 | 24.66 | 24.78 | 24.60 | 24.78 | 24.78 | 0.98% | 678 |
| Jul 1, 2025 | 24.55 | 24.55 | 24.39 | 24.54 | 24.54 | 0.20% | 52 |
| Jun 30, 2025 | 24.54 | 24.54 | 24.45 | 24.49 | 24.49 | - | 1,590 |
| Jun 27, 2025 | 24.52 | 24.52 | 24.38 | 24.49 | 24.49 | 0.53% | 483 |
| Jun 26, 2025 | 24.25 | 24.36 | 24.25 | 24.36 | 24.36 | 0.21% | 230 |
| Jun 25, 2025 | 24.48 | 24.48 | 24.31 | 24.31 | 24.31 | -0.53% | 263 |
| Jun 24, 2025 | 24.47 | 24.47 | 24.32 | 24.44 | 24.44 | 0.83% | 22 |
| Jun 23, 2025 | 24.06 | 24.37 | 24.06 | 24.24 | 24.24 | -0.41% | 1,299 |
| Jun 20, 2025 | 24.35 | 24.37 | 24.30 | 24.34 | 24.34 | 0.75% | 159 |
| Jun 19, 2025 | 24.38 | 24.38 | 24.16 | 24.16 | 24.16 | -1.15% | 250 |
| Jun 18, 2025 | 24.60 | 24.60 | 24.39 | 24.44 | 24.44 | 0.04% | 5,703 |
| Jun 17, 2025 | 24.40 | 24.43 | 24.36 | 24.43 | 24.43 | -0.08% | 752 |
| Jun 16, 2025 | 24.29 | 24.55 | 24.29 | 24.45 | 24.45 | -0.04% | 310 |
| Jun 13, 2025 | 24.45 | 24.48 | 24.40 | 24.46 | 24.46 | -0.41% | 544 |
| Jun 12, 2025 | 24.51 | 24.57 | 24.44 | 24.56 | 24.56 | -0.20% | 2,466 |
| Jun 11, 2025 | 24.70 | 24.74 | 24.60 | 24.61 | 24.61 | 0.12% | 2,076 |
| Jun 10, 2025 | 24.51 | 24.60 | 24.51 | 24.58 | 24.58 | 0.49% | 377 |
| Jun 9, 2025 | 24.31 | 24.48 | 24.31 | 24.46 | 24.46 | 0.25% | 267 |
| Jun 6, 2025 | 24.44 | 24.47 | 24.31 | 24.40 | 24.40 | -0.08% | 533 |
| Jun 5, 2025 | 24.43 | 24.43 | 24.31 | 24.42 | 24.42 | 0.04% | 83 |
| Jun 4, 2025 | 24.34 | 24.41 | 24.19 | 24.41 | 24.41 | 0.83% | 1,752 |
| Jun 3, 2025 | 24.31 | 24.31 | 24.10 | 24.21 | 24.21 | 0.17% | 2,592 |
| Jun 2, 2025 | 24.10 | 24.22 | 24.02 | 24.17 | 24.17 | -0.37% | 10,890 |
| May 30, 2025 | 24.25 | 24.30 | 24.19 | 24.26 | 24.26 | -0.08% | 72 |
| May 29, 2025 | 24.47 | 24.47 | 24.23 | 24.28 | 24.28 | 0.25% | 540 |
| May 28, 2025 | 24.21 | 24.26 | 24.17 | 24.22 | 24.22 | 0.25% | 660 |
| May 27, 2025 | 24.04 | 24.16 | 24.02 | 24.16 | 24.16 | 2.07% | 1,249 |
| May 23, 2025 | 24.04 | 24.04 | 23.67 | 23.67 | 23.67 | -0.96% | 1,366 |