BNP Paribas Bloomberg Europe Defense UCITS ETF (LON:GUGB)
London · Delayed Price · Currency is GBP · Price in GBX 955.80
-6.75 (-0.70%)
Last updated: Sep 22, 2026, 9:55 AM GMT
LON:GUGB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 954.30 | 960.10 | 954.30 | 955.80 | 955.80 | -0.70% | 35,380 |
| Sep 21, 2026 | 958.50 | 958.50 | 958.10 | 962.55 | 962.55 | 1.39% | 3,801 |
| Sep 18, 2026 | 964.00 | 964.00 | 964.00 | 949.40 | 949.40 | -1.49% | 940 |
| Sep 17, 2026 | 963.75 | 963.75 | 963.75 | 963.75 | 963.75 | 1.14% | - |
| Sep 16, 2026 | 952.90 | 952.90 | 952.90 | 952.90 | 952.90 | 1.15% | - |
| Sep 15, 2026 | 942.05 | 942.05 | 942.05 | 942.05 | 942.05 | 1.27% | - |
| Sep 14, 2026 | 940.60 | 940.60 | 931.60 | 930.25 | 930.25 | -0.96% | 454 |
| Sep 11, 2026 | 939.30 | 939.30 | 939.30 | 939.30 | 939.30 | 0.12% | - |
| Sep 10, 2026 | 937.20 | 937.20 | 937.20 | 938.20 | 938.20 | 0.17% | 10 |
| Sep 9, 2026 | 936.65 | 936.65 | 936.65 | 936.65 | 936.65 | -2.51% | - |
| Sep 8, 2026 | 947.20 | 958.40 | 947.20 | 960.80 | 960.80 | 0.59% | 2,821 |
| Sep 7, 2026 | 955.20 | 955.20 | 955.20 | 955.20 | 955.20 | -0.56% | - |
| Sep 4, 2026 | 960.55 | 960.55 | 960.55 | 960.55 | 960.55 | -0.12% | - |
| Sep 3, 2026 | 963.20 | 963.20 | 959.10 | 961.75 | 961.75 | -0.54% | 2,820 |
| Sep 2, 2026 | 971.90 | 972.20 | 967.00 | 967.00 | 967.00 | 0.05% | 27,507 |
| Sep 1, 2026 | 973.60 | 973.60 | 973.60 | 966.55 | 966.55 | -3.54% | 1,820 |
| Aug 28, 2026 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | -1.01% | 22,271 |
| Aug 27, 2026 | 1,012.20 | 1,012.20 | 1,012.20 | 1,012.20 | 1,012.20 | -0.26% | - |
| Aug 26, 2026 | 1,014.80 | 1,014.80 | 1,014.80 | 1,014.80 | 1,014.80 | 0.99% | - |
| Aug 25, 2026 | 1,004.90 | 1,004.90 | 1,004.90 | 1,004.90 | 1,004.90 | 0.45% | - |
| Aug 24, 2026 | 1,004.20 | 1,004.20 | 1,004.20 | 1,000.40 | 1,000.40 | -1.18% | 880 |
| Aug 21, 2026 | 1,012.30 | 1,012.30 | 1,012.30 | 1,012.30 | 1,012.30 | -0.84% | - |
| Aug 20, 2026 | 1,020.90 | 1,020.90 | 1,020.90 | 1,020.90 | 1,020.90 | -1.61% | - |
| Aug 19, 2026 | 1,037.60 | 1,037.60 | 1,037.60 | 1,037.60 | 1,037.60 | -1.20% | - |
| Aug 18, 2026 | 1,050.20 | 1,050.20 | 1,050.20 | 1,050.20 | 1,050.20 | -1.49% | 20,783 |
| Aug 17, 2026 | 1,066.10 | 1,066.10 | 1,066.10 | 1,066.10 | 1,066.10 | -0.13% | - |
| Aug 14, 2026 | 1,067.50 | 1,067.50 | 1,067.50 | 1,067.50 | 1,067.50 | 1.43% | - |
| Aug 13, 2026 | 1,059.40 | 1,059.40 | 1,059.40 | 1,052.50 | 1,052.50 | -0.54% | 850 |
| Aug 12, 2026 | 1,054.20 | 1,059.20 | 1,053.60 | 1,058.20 | 1,058.20 | 1.23% | 4,771 |
| Aug 11, 2026 | 1,047.20 | 1,048.20 | 1,047.20 | 1,045.30 | 1,045.30 | -0.06% | 1,720 |
| Aug 10, 2026 | 1,039.00 | 1,043.20 | 1,039.00 | 1,045.90 | 1,045.90 | 0.62% | 9,570 |
| Aug 7, 2026 | 1,042.00 | 1,042.00 | 1,042.00 | 1,039.50 | 1,039.50 | - | 870 |
| Aug 6, 2026 | 1,039.50 | 1,039.50 | 1,039.50 | 1,039.50 | 1,039.50 | -0.37% | - |
| Aug 5, 2026 | 1,043.40 | 1,043.40 | 1,043.40 | 1,043.40 | 1,043.40 | 0.87% | - |
| Aug 4, 2026 | 1,034.40 | 1,034.40 | 1,034.40 | 1,034.40 | 1,034.40 | 1.96% | 7,565 |
| Aug 3, 2026 | 1,014.50 | 1,014.50 | 1,014.50 | 1,014.50 | 1,014.50 | 2.91% | - |
| Jul 31, 2026 | 994.20 | 994.20 | 983.60 | 985.85 | 985.85 | 0.23% | 10,010 |
| Jul 30, 2026 | 983.50 | 987.50 | 981.20 | 983.55 | 983.55 | -0.03% | 11,830 |
| Jul 29, 2026 | 986.20 | 995.20 | 976.60 | 983.85 | 983.85 | -0.45% | 18,260 |
| Jul 28, 2026 | 988.90 | 988.90 | 985.90 | 988.30 | 988.30 | 1.77% | 9,960 |
| Jul 27, 2026 | 968.90 | 974.50 | 962.50 | 971.10 | 971.10 | 1.92% | 4,700 |
| Jul 24, 2026 | 943.00 | 952.80 | 942.60 | 952.80 | 952.80 | 0.87% | 16,451 |
| Jul 23, 2026 | 949.00 | 954.60 | 944.60 | 944.60 | 944.60 | 0.29% | 12,741 |
| Jul 22, 2026 | 936.40 | 940.00 | 936.40 | 941.85 | 941.85 | 2.36% | 1,960 |
| Jul 21, 2026 | 922.90 | 923.20 | 913.60 | 920.15 | 920.15 | 0.88% | 6,860 |
| Jul 20, 2026 | 911.10 | 916.30 | 906.80 | 912.10 | 912.10 | -0.45% | 15,680 |
| Jul 17, 2026 | 916.50 | 916.50 | 916.20 | 916.20 | 916.20 | 1.53% | 991 |
| Jul 16, 2026 | 897.90 | 897.90 | 897.90 | 902.35 | 902.35 | -0.64% | 980 |
| Jul 15, 2026 | 908.20 | 908.20 | 908.20 | 908.20 | 908.20 | -0.95% | 980 |
| Jul 14, 2026 | 915.70 | 916.30 | 915.70 | 916.95 | 916.95 | 0.21% | 1,960 |