BNP Paribas Bloomberg Europe Defense UCITS ETF (LON:GUAR)
London · Delayed Price · Currency is GBP · Price in EUR 11.14
-0.07 (-0.65%)
Last updated: Sep 22, 2026, 10:11 AM GMT
LON:GUAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 11.15 | 11.15 | 11.15 | 11.14 | 11.14 | -0.77% | 1,360 |
| Sep 21, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 1.33% | - |
| Sep 18, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -1.20% | - |
| Sep 17, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.90% | - |
| Sep 16, 2026 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0.95% | - |
| Sep 15, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.27% | - |
| Sep 14, 2026 | 10.93 | 10.85 | 10.85 | 10.87 | 10.87 | -0.73% | 1,385 |
| Sep 11, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0.25% | - |
| Sep 10, 2026 | 10.94 | 10.94 | 10.94 | 10.92 | 10.92 | 0.05% | 3,550 |
| Sep 9, 2026 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | -2.47% | - |
| Sep 8, 2026 | 11.03 | 11.03 | 11.03 | 11.19 | 11.19 | 0.61% | 940 |
| Sep 7, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -0.50% | - |
| Sep 4, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -0.18% | - |
| Sep 3, 2026 | 11.17 | 11.17 | 11.17 | 11.20 | 11.20 | -0.73% | 1,190 |
| Sep 2, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -0.03% | - |
| Sep 1, 2026 | 11.36 | 11.37 | 11.36 | 11.28 | 11.28 | -3.57% | 1,820 |
| Aug 28, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.91% | - |
| Aug 27, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | -0.25% | - |
| Aug 26, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0.78% | - |
| Aug 25, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0.39% | - |
| Aug 24, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -1.00% | - |
| Aug 21, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -0.87% | - |
| Aug 20, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -1.55% | - |
| Aug 19, 2026 | 12.29 | 12.29 | 12.29 | 12.11 | 12.11 | -1.43% | 600 |
| Aug 18, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -1.52% | - |
| Aug 17, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | -0.20% | - |
| Aug 14, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1.46% | - |
| Aug 13, 2026 | 12.40 | 12.40 | 12.40 | 12.32 | 12.32 | -0.51% | 7,693 |
| Aug 12, 2026 | 12.34 | 12.41 | 12.28 | 12.38 | 12.38 | 1.18% | 42,717 |
| Aug 11, 2026 | 12.26 | 12.26 | 12.21 | 12.24 | 12.24 | -0.08% | 965 |
| Aug 10, 2026 | 12.14 | 12.16 | 12.14 | 12.25 | 12.25 | 0.83% | 2,610 |
| Aug 7, 2026 | 12.16 | 12.16 | 12.16 | 12.15 | 12.15 | 0.13% | 870 |
| Aug 6, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -0.27% | 358 |
| Aug 5, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0.80% | - |
| Aug 4, 2026 | 12.05 | 12.05 | 12.05 | 12.07 | 12.07 | 1.91% | 6,500 |
| Aug 3, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 2.56% | 833 |
| Jul 31, 2026 | 11.55 | 11.52 | 11.52 | 11.54 | 11.54 | 0.58% | 6,934 |
| Jul 30, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -0.07% | - |
| Jul 29, 2026 | 11.51 | 11.55 | 11.51 | 11.49 | 11.49 | -0.47% | 3,640 |
| Jul 28, 2026 | 11.56 | 11.56 | 11.51 | 11.54 | 11.54 | 1.63% | 35,922 |
| Jul 27, 2026 | 11.39 | 11.39 | 11.39 | 11.36 | 11.36 | 1.83% | 950 |
| Jul 24, 2026 | 11.04 | 11.13 | 11.04 | 11.15 | 11.15 | 0.90% | 2,850 |
| Jul 23, 2026 | 11.19 | 11.19 | 11.05 | 11.05 | 11.05 | 0.12% | 981 |
| Jul 22, 2026 | 11.02 | 11.02 | 11.02 | 11.04 | 11.04 | 2.31% | 749 |
| Jul 21, 2026 | 10.76 | 10.76 | 10.75 | 10.79 | 10.79 | 0.45% | 1,960 |
| Jul 20, 2026 | 10.73 | 10.77 | 10.73 | 10.74 | 10.74 | -0.38% | 7,840 |
| Jul 17, 2026 | 10.77 | 10.77 | 10.77 | 10.78 | 10.78 | 1.39% | 990 |
| Jul 16, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.64% | - |
| Jul 15, 2026 | 10.65 | 10.65 | 10.65 | 10.70 | 10.70 | -0.29% | 39 |
| Jul 14, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -0.05% | - |