Market Access NYSE Arca Gold BUGS Index UCITS ETF (LON:GOLB)
London · Delayed Price · Currency is GBP 250.48
+3.88 (1.57%)
Sep 22, 2026, 5:15 PM GMT
LON:GOLB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 250.48 | 250.48 | 250.48 | 250.48 | 250.48 | 2.30% | - |
| Sep 21, 2026 | 244.85 | 244.85 | 244.85 | 244.85 | 244.85 | -0.71% | - |
| Sep 18, 2026 | 248.74 | 248.74 | 248.74 | 246.60 | 246.60 | -1.56% | 2 |
| Sep 17, 2026 | 250.03 | 250.03 | 250.03 | 250.50 | 250.50 | 2.44% | 99 |
| Sep 16, 2026 | 244.48 | 244.48 | 244.48 | 244.53 | 244.53 | 2.58% | 37 |
| Sep 15, 2026 | 241.21 | 241.21 | 241.21 | 238.38 | 238.38 | -0.70% | 20 |
| Sep 14, 2026 | 245.65 | 245.87 | 240.05 | 240.05 | 240.05 | -4.31% | 89 |
| Sep 11, 2026 | 250.29 | 250.29 | 250.29 | 250.85 | 250.85 | 0.85% | 5 |
| Sep 10, 2026 | 250.35 | 252.63 | 250.35 | 248.73 | 248.73 | -2.11% | 27 |
| Sep 9, 2026 | 254.08 | 254.08 | 254.08 | 254.08 | 254.08 | -0.28% | - |
| Sep 8, 2026 | 254.80 | 254.80 | 254.80 | 254.80 | 254.80 | 1.22% | - |
| Sep 7, 2026 | 251.25 | 251.25 | 251.25 | 251.73 | 251.73 | -1.52% | 41 |
| Sep 4, 2026 | 257.03 | 257.03 | 257.03 | 255.60 | 255.60 | -1.03% | 12 |
| Sep 3, 2026 | 255.10 | 255.10 | 255.10 | 258.25 | 258.25 | 3.89% | 2 |
| Sep 2, 2026 | 244.12 | 245.50 | 245.50 | 248.58 | 248.58 | 1.24% | 33 |
| Sep 1, 2026 | 245.69 | 246.48 | 244.51 | 245.53 | 245.53 | -6.00% | 57 |
| Aug 28, 2026 | 266.45 | 266.45 | 266.45 | 261.20 | 261.20 | -1.28% | 1 |
| Aug 27, 2026 | 261.57 | 261.57 | 261.57 | 264.58 | 264.58 | 0.09% | 38 |
| Aug 26, 2026 | 264.35 | 264.35 | 264.35 | 264.35 | 264.35 | -1.06% | - |
| Aug 25, 2026 | 263.95 | 265.23 | 263.47 | 267.18 | 267.18 | 1.42% | 62 |
| Aug 24, 2026 | 263.43 | 263.43 | 263.43 | 263.43 | 263.43 | 0.82% | - |
| Aug 21, 2026 | 261.28 | 261.28 | 261.28 | 261.28 | 261.28 | 1.85% | - |
| Aug 20, 2026 | 256.53 | 256.53 | 256.53 | 256.53 | 256.53 | 2.31% | - |
| Aug 19, 2026 | 231.19 | 231.19 | 231.19 | 250.73 | 250.73 | 8.82% | 52 |
| Aug 18, 2026 | 237.05 | 237.05 | 237.05 | 230.40 | 230.40 | -3.49% | 10 |
| Aug 17, 2026 | 237.36 | 237.36 | 237.35 | 238.73 | 238.73 | 2.16% | 96 |
| Aug 14, 2026 | 229.73 | 235.84 | 229.66 | 233.68 | 233.68 | 1.55% | 162 |
| Aug 13, 2026 | 230.10 | 230.10 | 230.10 | 230.10 | 230.10 | -2.88% | - |
| Aug 12, 2026 | 237.51 | 237.51 | 237.51 | 236.93 | 236.93 | 1.73% | 711 |
| Aug 11, 2026 | 233.34 | 233.34 | 233.34 | 232.90 | 232.90 | 1.25% | 21 |
| Aug 10, 2026 | 230.03 | 230.03 | 230.03 | 230.03 | 230.03 | -0.48% | - |
| Aug 7, 2026 | 224.20 | 230.89 | 224.20 | 231.13 | 231.13 | 7.30% | 176 |
| Aug 6, 2026 | 217.30 | 217.30 | 217.30 | 215.40 | 215.40 | -0.59% | 95 |
| Aug 5, 2026 | 216.68 | 216.68 | 216.68 | 216.68 | 216.68 | 8.38% | - |
| Aug 4, 2026 | 194.66 | 201.35 | 194.66 | 199.92 | 199.92 | 4.31% | 11 |
| Aug 3, 2026 | 192.24 | 192.24 | 192.24 | 191.65 | 191.65 | 1.05% | 52 |
| Jul 31, 2026 | 187.02 | 187.02 | 187.02 | 189.66 | 189.66 | -0.65% | 644 |
| Jul 30, 2026 | 190.58 | 190.58 | 190.58 | 190.91 | 190.91 | 1.79% | 73 |
| Jul 29, 2026 | 187.55 | 187.55 | 187.55 | 187.55 | 187.55 | -2.24% | - |
| Jul 28, 2026 | 191.85 | 191.85 | 191.85 | 191.85 | 191.85 | -1.25% | - |
| Jul 27, 2026 | 194.27 | 194.27 | 194.27 | 194.27 | 194.27 | -1.23% | - |
| Jul 24, 2026 | 196.72 | 196.72 | 193.89 | 196.68 | 196.68 | 2.70% | 22 |
| Jul 23, 2026 | 191.51 | 191.51 | 191.51 | 191.51 | 191.51 | -4.50% | - |
| Jul 22, 2026 | 193.58 | 193.58 | 192.99 | 200.53 | 200.53 | 5.35% | 263 |
| Jul 21, 2026 | 190.35 | 190.35 | 190.35 | 190.35 | 190.35 | 4.69% | - |
| Jul 20, 2026 | 181.82 | 181.82 | 181.82 | 181.82 | 181.82 | -0.13% | - |
| Jul 17, 2026 | 180.24 | 180.24 | 179.14 | 182.06 | 182.06 | -0.52% | 118 |
| Jul 16, 2026 | 183.01 | 183.01 | 183.01 | 183.01 | 183.01 | -2.76% | 275 |
| Jul 15, 2026 | 188.21 | 188.21 | 188.21 | 188.21 | 188.21 | -3.74% | - |
| Jul 14, 2026 | 196.92 | 196.92 | 191.27 | 195.52 | 195.52 | 1.79% | 381 |