Goldman Sachs Alpha Enhanced Europe Equity Active UCITS ETF (LON:GQEU)
London · Delayed Price · Currency is GBP · Price in GBX 970.00
+2.30 (0.24%)
At close: Sep 22, 2026
LON:GQEU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 0.24% | - |
| Sep 21, 2026 | 967.70 | 967.70 | 967.70 | 967.70 | 967.70 | 1.01% | - |
| Sep 18, 2026 | 967.00 | 967.00 | 962.00 | 958.00 | 958.00 | -1.25% | 21,173 |
| Sep 17, 2026 | 970.15 | 970.15 | 970.15 | 970.15 | 970.15 | 1.12% | - |
| Sep 16, 2026 | 957.50 | 958.60 | 956.90 | 959.40 | 959.40 | 0.75% | 1,354 |
| Sep 15, 2026 | 952.25 | 952.25 | 952.25 | 952.25 | 952.25 | -0.38% | - |
| Sep 14, 2026 | 955.85 | 955.85 | 955.85 | 955.85 | 955.85 | -0.61% | - |
| Sep 11, 2026 | 962.30 | 962.30 | 962.30 | 961.75 | 961.75 | 0.16% | 150 |
| Sep 10, 2026 | 961.70 | 961.70 | 959.70 | 960.20 | 960.20 | -0.28% | 4,128,642 |
| Sep 9, 2026 | 973.40 | 973.40 | 973.20 | 962.85 | 962.85 | -1.48% | 7,728 |
| Sep 8, 2026 | 977.50 | 977.50 | 977.50 | 977.35 | 977.35 | -0.24% | 150 |
| Sep 7, 2026 | 977.70 | 977.70 | 977.70 | 979.70 | 979.70 | -0.32% | 14,000 |
| Sep 4, 2026 | 980.60 | 980.60 | 978.50 | 982.80 | 982.80 | 0.18% | 9,501 |
| Sep 3, 2026 | 981.05 | 981.05 | 981.05 | 981.05 | 981.05 | 0.55% | - |
| Sep 2, 2026 | 975.70 | 975.70 | 975.70 | 975.70 | 975.70 | 0.02% | - |
| Sep 1, 2026 | 982.00 | 982.00 | 974.60 | 975.55 | 975.55 | -1.08% | 8,785 |
| Aug 28, 2026 | 987.30 | 987.30 | 987.30 | 986.20 | 986.20 | 0.42% | 150 |
| Aug 27, 2026 | 986.80 | 986.80 | 986.70 | 982.10 | 982.10 | -0.67% | 1,230 |
| Aug 26, 2026 | 988.75 | 988.75 | 988.75 | 988.75 | 988.75 | 0.18% | - |
| Aug 25, 2026 | 984.10 | 986.20 | 983.20 | 986.95 | 986.95 | 0.40% | 14,300 |
| Aug 24, 2026 | 981.40 | 981.40 | 981.40 | 983.05 | 983.05 | -0.02% | 300 |
| Aug 21, 2026 | 977.90 | 977.90 | 977.90 | 983.25 | 983.25 | 0.56% | 150 |
| Aug 20, 2026 | 978.40 | 978.40 | 976.10 | 977.80 | 977.80 | -0.17% | 750 |
| Aug 19, 2026 | 976.90 | 979.60 | 976.90 | 979.50 | 979.50 | 0.28% | 7,070 |
| Aug 18, 2026 | 980.20 | 980.20 | 976.80 | 976.75 | 976.75 | -0.65% | 600 |
| Aug 17, 2026 | 983.10 | 983.10 | 983.10 | 983.10 | 983.10 | -0.09% | - |
| Aug 14, 2026 | 987.30 | 987.30 | 984.90 | 984.00 | 984.00 | -0.23% | 750 |
| Aug 13, 2026 | 988.00 | 988.00 | 987.70 | 986.25 | 986.25 | 0.20% | 300 |
| Aug 12, 2026 | 984.25 | 984.25 | 984.25 | 984.25 | 984.25 | -0.36% | - |
| Aug 11, 2026 | 987.90 | 987.90 | 987.90 | 987.85 | 987.85 | 0.05% | 150 |
| Aug 10, 2026 | 987.40 | 987.40 | 987.40 | 987.40 | 987.40 | -0.23% | - |
| Aug 7, 2026 | 988.00 | 993.23 | 988.00 | 989.70 | 989.70 | 0.21% | 19,183 |
| Aug 6, 2026 | 990.10 | 990.20 | 990.00 | 987.65 | 987.65 | 0.16% | 450 |
| Aug 5, 2026 | 982.80 | 986.60 | 982.80 | 986.05 | 986.05 | 0.20% | 600 |
| Aug 4, 2026 | 983.20 | 984.20 | 981.70 | 984.05 | 984.05 | 0.73% | 450 |
| Aug 3, 2026 | 976.60 | 977.30 | 976.50 | 976.90 | 976.90 | 0.69% | 11,006 |
| Jul 31, 2026 | 979.60 | 979.60 | 976.90 | 970.20 | 970.20 | -0.26% | 4,140 |
| Jul 30, 2026 | 972.75 | 972.75 | 972.75 | 972.75 | 972.75 | 0.87% | - |
| Jul 29, 2026 | 973.80 | 973.80 | 969.40 | 964.40 | 964.40 | -0.59% | 14,300 |
| Jul 28, 2026 | 967.60 | 967.60 | 963.30 | 970.10 | 970.10 | 0.42% | 6,420 |
| Jul 27, 2026 | 973.60 | 973.60 | 968.40 | 966.05 | 966.05 | 0.25% | 450 |
| Jul 24, 2026 | 963.65 | 963.65 | 963.65 | 963.65 | 963.65 | 0.82% | - |
| Jul 23, 2026 | 955.80 | 955.80 | 955.80 | 955.80 | 955.80 | -1.24% | - |
| Jul 22, 2026 | 958.70 | 960.90 | 958.60 | 967.80 | 967.80 | 0.64% | 8,123 |
| Jul 21, 2026 | 961.60 | 961.60 | 961.60 | 961.60 | 961.60 | 0.76% | - |
| Jul 20, 2026 | 954.30 | 954.30 | 954.30 | 954.30 | 954.30 | -0.17% | - |
| Jul 17, 2026 | 955.95 | 955.95 | 955.95 | 955.95 | 955.95 | -0.23% | - |
| Jul 16, 2026 | 957.00 | 958.20 | 951.30 | 958.20 | 958.20 | 0.10% | 4,150 |
| Jul 15, 2026 | 958.80 | 958.80 | 958.80 | 957.25 | 957.25 | -0.51% | 150 |
| Jul 14, 2026 | 954.10 | 958.10 | 954.10 | 962.20 | 962.20 | 0.38% | 14,300 |