Goldman Sachs Alpha Enhanced Japan Equity Active UCITS ETF (LON:GQJY)
London · Delayed Price · Currency is GBP · Price in GBX 2,269.25
+16.25 (0.72%)
At close: Sep 22, 2026
LON:GQJY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 2,259.50 | 2,259.50 | 2,245.50 | 2,269.25 | 2,269.25 | 0.72% | 24,150 |
| Sep 21, 2026 | 2,243.00 | 2,254.50 | 2,242.00 | 2,253.00 | 2,253.00 | 1.05% | 13,050 |
| Sep 18, 2026 | 2,244.50 | 2,250.00 | 2,229.50 | 2,229.50 | 2,229.50 | -1.53% | 3,350 |
| Sep 17, 2026 | 2,264.25 | 2,264.25 | 2,264.25 | 2,264.25 | 2,264.25 | 0.27% | - |
| Sep 16, 2026 | 2,258.25 | 2,258.25 | 2,258.25 | 2,258.25 | 2,258.25 | 2.06% | - |
| Sep 15, 2026 | 2,211.50 | 2,211.50 | 2,211.50 | 2,212.75 | 2,212.75 | -0.57% | 150 |
| Sep 14, 2026 | 2,221.00 | 2,221.50 | 2,221.00 | 2,225.50 | 2,225.50 | -0.89% | 6,150 |
| Sep 11, 2026 | 2,218.50 | 2,223.50 | 2,218.50 | 2,245.50 | 2,245.50 | 1.99% | 300 |
| Sep 10, 2026 | 2,232.50 | 2,232.50 | 2,229.00 | 2,201.75 | 2,201.75 | -0.03% | 6,600 |
| Sep 9, 2026 | 2,231.50 | 2,231.50 | 2,231.00 | 2,202.50 | 2,202.50 | -0.98% | 6,284 |
| Sep 8, 2026 | 2,223.00 | 2,224.00 | 2,223.00 | 2,224.25 | 2,224.25 | -1.17% | 600 |
| Sep 7, 2026 | 2,254.00 | 2,254.50 | 2,254.00 | 2,250.50 | 2,250.50 | 0.42% | 6,150 |
| Sep 4, 2026 | 2,234.00 | 2,234.00 | 2,228.50 | 2,241.00 | 2,241.00 | 0.20% | 14,609 |
| Sep 3, 2026 | 2,217.50 | 2,217.50 | 2,217.00 | 2,236.50 | 2,236.50 | 1.94% | 300 |
| Sep 2, 2026 | 2,178.50 | 2,178.50 | 2,178.50 | 2,194.00 | 2,194.00 | 0.07% | 1,680 |
| Sep 1, 2026 | 2,195.00 | 2,195.00 | 2,195.00 | 2,192.50 | 2,192.50 | -0.22% | 150 |
| Aug 28, 2026 | 2,197.25 | 2,197.25 | 2,197.25 | 2,197.25 | 2,197.25 | 0.91% | - |
| Aug 27, 2026 | 2,186.00 | 2,186.00 | 2,173.00 | 2,177.50 | 2,177.50 | 0.22% | 8,100 |
| Aug 26, 2026 | 2,177.00 | 2,177.00 | 2,177.00 | 2,172.75 | 2,172.75 | 0.35% | 150 |
| Aug 25, 2026 | 2,159.50 | 2,164.50 | 2,159.50 | 2,165.25 | 2,165.25 | 0.59% | 300 |
| Aug 24, 2026 | 2,158.50 | 2,158.50 | 2,146.00 | 2,152.50 | 2,152.50 | -0.30% | 1,880 |
| Aug 21, 2026 | 2,160.00 | 2,160.00 | 2,160.00 | 2,159.00 | 2,159.00 | 0.52% | 6,000 |
| Aug 20, 2026 | 2,153.00 | 2,153.00 | 2,152.50 | 2,147.75 | 2,147.75 | -0.64% | 6,150 |
| Aug 19, 2026 | 2,143.00 | 2,165.00 | 2,143.00 | 2,161.50 | 2,161.50 | -0.78% | 3,660 |
| Aug 18, 2026 | 2,204.50 | 2,204.50 | 2,197.00 | 2,178.50 | 2,178.50 | -2.81% | 600 |
| Aug 17, 2026 | 2,241.50 | 2,241.50 | 2,241.50 | 2,241.50 | 2,241.50 | 0.21% | - |
| Aug 14, 2026 | 2,241.50 | 2,241.50 | 2,241.50 | 2,236.75 | 2,236.75 | -0.64% | 6,000 |
| Aug 13, 2026 | 2,239.50 | 2,258.50 | 2,239.00 | 2,251.25 | 2,251.25 | 0.68% | 27,921 |
| Aug 12, 2026 | 2,211.00 | 2,219.50 | 2,211.00 | 2,236.00 | 2,236.00 | 1.47% | 12,450 |
| Aug 11, 2026 | 2,197.00 | 2,214.00 | 2,195.50 | 2,203.50 | 2,203.50 | 0.25% | 30,750 |
| Aug 10, 2026 | 2,204.00 | 2,204.50 | 2,204.00 | 2,198.00 | 2,198.00 | -0.54% | 6,150 |
| Aug 7, 2026 | 2,205.00 | 2,205.00 | 2,194.00 | 2,210.00 | 2,210.00 | 0.71% | 317 |
| Aug 6, 2026 | 2,187.50 | 2,192.00 | 2,180.00 | 2,194.50 | 2,194.50 | 0.15% | 15,810 |
| Aug 5, 2026 | 2,187.00 | 2,187.00 | 2,187.00 | 2,191.25 | 2,191.25 | 1.62% | 150 |
| Aug 4, 2026 | 2,145.00 | 2,155.50 | 2,145.00 | 2,156.25 | 2,156.25 | 1.07% | 25,087 |
| Aug 3, 2026 | 2,145.50 | 2,149.00 | 2,140.50 | 2,133.50 | 2,133.50 | 1.27% | 12,804 |
| Jul 31, 2026 | 2,127.00 | 2,129.00 | 2,123.00 | 2,106.75 | 2,106.75 | -0.73% | 12,300 |
| Jul 30, 2026 | 2,062.00 | 2,124.00 | 2,061.00 | 2,122.25 | 2,122.25 | 1.91% | 12,150 |
| Jul 29, 2026 | 2,103.00 | 2,107.00 | 2,092.50 | 2,082.50 | 2,082.50 | -1.02% | 18,984 |
| Jul 28, 2026 | 2,088.00 | 2,088.00 | 2,088.00 | 2,104.00 | 2,104.00 | -1.35% | 150 |
| Jul 27, 2026 | 2,145.00 | 2,145.00 | 2,133.00 | 2,132.75 | 2,132.75 | -0.13% | 12,450 |
| Jul 24, 2026 | 2,126.50 | 2,126.50 | 2,126.50 | 2,135.50 | 2,135.50 | 0.95% | 76,907 |
| Jul 23, 2026 | 2,140.00 | 2,142.50 | 2,135.50 | 2,115.50 | 2,115.50 | -1.17% | 6,450 |
| Jul 22, 2026 | 2,142.50 | 2,142.50 | 2,139.00 | 2,140.50 | 2,140.50 | -0.59% | 6,150 |
| Jul 21, 2026 | 2,126.50 | 2,129.50 | 2,126.00 | 2,153.25 | 2,153.25 | 2.32% | 14,827 |
| Jul 20, 2026 | 2,088.50 | 2,106.00 | 2,088.50 | 2,104.50 | 2,104.50 | 0.97% | 12,450 |
| Jul 17, 2026 | 2,078.50 | 2,078.50 | 2,078.50 | 2,084.25 | 2,084.25 | -2.25% | 150 |
| Jul 16, 2026 | 2,119.50 | 2,120.00 | 2,116.50 | 2,132.25 | 2,132.25 | -0.98% | 6,300 |
| Jul 15, 2026 | 2,156.50 | 2,156.50 | 2,156.50 | 2,153.25 | 2,153.25 | -1.70% | 23,150 |
| Jul 14, 2026 | 2,190.00 | 2,190.00 | 2,190.00 | 2,190.50 | 2,190.50 | 1.10% | 150 |