Vaneck Vectors UCITS ETFs PLC - Vaneck Hydrogen Economy UCITS ETF (LON:HDGB)
London · Delayed Price · Currency is GBP · Price in GBX 4.245
+0.032 (0.75%)
Aug 8, 2025, 4:35 PM BST
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 4.28 | 4.28 | 4.24 | 4.25 | 4.25 | 0.95% | 2,962 |
| Aug 7, 2025 | 4.29 | 4.32 | 4.20 | 4.21 | 4.21 | -1.64% | 9,298 |
| Aug 6, 2025 | 4.40 | 4.40 | 4.28 | 4.28 | 4.28 | 0.47% | 1,346 |
| Aug 5, 2025 | 4.24 | 4.31 | 4.22 | 4.26 | 4.26 | 1.43% | 1,544 |
| Aug 4, 2025 | 4.25 | 4.26 | 4.19 | 4.20 | 4.20 | 0.96% | 8,692 |
| Aug 1, 2025 | 4.23 | 4.25 | 4.07 | 4.16 | 4.16 | -5.24% | 4,716 |
| Jul 31, 2025 | 4.41 | 4.44 | 4.38 | 4.39 | 4.39 | -0.68% | 2,604 |
| Jul 30, 2025 | 4.41 | 4.42 | 4.38 | 4.42 | 4.42 | 0.68% | 1,772 |
| Jul 29, 2025 | 4.49 | 4.52 | 4.39 | 4.39 | 4.39 | -1.57% | 1,025 |
| Jul 28, 2025 | 4.54 | 4.57 | 4.46 | 4.46 | 4.46 | - | 3,673 |
| Jul 25, 2025 | 4.43 | 4.48 | 4.43 | 4.46 | 4.46 | 0.90% | 1,538 |
| Jul 24, 2025 | 4.28 | 4.43 | 4.27 | 4.42 | 4.42 | 4.00% | 1,005 |
| Jul 23, 2025 | 4.29 | 4.30 | 4.25 | 4.25 | 4.25 | 0.47% | 839 |
| Jul 22, 2025 | 4.31 | 4.31 | 4.21 | 4.23 | 4.23 | -2.98% | 6,751 |
| Jul 21, 2025 | 4.25 | 4.36 | 4.25 | 4.36 | 4.36 | 2.83% | 5,335 |
| Jul 18, 2025 | 4.18 | 4.24 | 4.17 | 4.24 | 4.24 | 0.95% | 418 |
| Jul 17, 2025 | 4.14 | 4.21 | 4.14 | 4.20 | 4.20 | 2.19% | 864 |
| Jul 16, 2025 | 4.16 | 4.20 | 4.11 | 4.11 | 4.11 | -1.44% | 1,489 |
| Jul 15, 2025 | 4.21 | 4.24 | 4.17 | 4.17 | 4.17 | -0.24% | 2,006 |
| Jul 14, 2025 | 4.20 | 4.22 | 4.17 | 4.18 | 4.18 | -1.18% | 751 |
| Jul 11, 2025 | 4.29 | 4.29 | 4.22 | 4.23 | 4.23 | -1.86% | 2,044 |
| Jul 10, 2025 | 4.31 | 4.37 | 4.30 | 4.31 | 4.31 | 0.47% | 6,214 |
| Jul 9, 2025 | 4.13 | 4.29 | 4.12 | 4.29 | 4.29 | 4.38% | 241 |
| Jul 8, 2025 | 4.13 | 4.15 | 4.11 | 4.11 | 4.11 | 0.24% | 1,773 |
| Jul 7, 2025 | 4.15 | 4.18 | 4.10 | 4.10 | 4.10 | -1.20% | 1,332 |
| Jul 4, 2025 | 4.16 | 4.16 | 4.12 | 4.15 | 4.15 | -0.24% | 2,116 |
| Jul 3, 2025 | 4.10 | 4.20 | 4.10 | 4.16 | 4.16 | 1.71% | 873 |
| Jul 2, 2025 | 4.06 | 4.10 | 4.05 | 4.09 | 4.09 | 0.99% | 145 |
| Jul 1, 2025 | 4.12 | 4.13 | 4.02 | 4.05 | 4.05 | 0.50% | 1,252 |
| Jun 30, 2025 | 3.95 | 4.05 | 3.94 | 4.03 | 4.03 | 2.28% | 236,669 |
| Jun 27, 2025 | 3.95 | 3.95 | 3.91 | 3.94 | 3.94 | 0.51% | 92 |
| Jun 26, 2025 | 3.88 | 3.92 | 3.86 | 3.92 | 3.92 | - | 261 |
| Jun 25, 2025 | 3.95 | 3.97 | 3.92 | 3.92 | 3.92 | - | 357 |
| Jun 24, 2025 | 3.90 | 3.94 | 3.90 | 3.92 | 3.92 | 0.26% | 5,907 |
| Jun 23, 2025 | 3.95 | 3.95 | 3.89 | 3.91 | 3.91 | -1.76% | 70 |
| Jun 20, 2025 | 3.98 | 4.01 | 3.96 | 3.98 | 3.98 | 2.05% | 1,232 |
| Jun 19, 2025 | 3.91 | 3.93 | 3.90 | 3.90 | 3.90 | -0.51% | 474 |
| Jun 18, 2025 | 3.93 | 3.94 | 3.91 | 3.92 | 3.92 | -0.25% | 281 |
| Jun 17, 2025 | 4.02 | 4.02 | 3.91 | 3.93 | 3.93 | -0.76% | 202 |
| Jun 16, 2025 | 3.91 | 4.00 | 3.91 | 3.96 | 3.96 | 1.28% | 331 |
| Jun 13, 2025 | 3.97 | 3.97 | 3.88 | 3.91 | 3.91 | -3.22% | 385 |
| Jun 12, 2025 | 4.10 | 4.10 | 4.02 | 4.04 | 4.04 | -0.25% | 3,715 |
| Jun 11, 2025 | 4.05 | 4.07 | 4.03 | 4.05 | 4.05 | 1.25% | 2,201 |
| Jun 10, 2025 | 3.95 | 4.03 | 3.95 | 4.00 | 4.00 | 3.09% | 4,107 |
| Jun 9, 2025 | 3.85 | 3.89 | 3.83 | 3.88 | 3.88 | 0.52% | 1,319 |
| Jun 6, 2025 | 3.77 | 3.86 | 3.73 | 3.86 | 3.86 | 2.39% | 547 |
| Jun 5, 2025 | 3.81 | 3.81 | 3.72 | 3.77 | 3.77 | -0.26% | 1,076 |
| Jun 4, 2025 | 3.76 | 3.82 | 3.76 | 3.78 | 3.78 | 1.89% | 924 |
| Jun 3, 2025 | 3.60 | 3.71 | 3.60 | 3.71 | 3.71 | 3.06% | 339 |
| Jun 2, 2025 | 3.61 | 3.63 | 3.58 | 3.60 | 3.60 | 0.56% | 216 |