Global X Silver Miners UCITS ETF (LON:SILV)
London · Delayed Price · Currency is GBP · Price in USD 22.14
+0.15 (0.68%)
Aug 1, 2025, 4:18 PM BST
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 22.09 | 22.29 | 21.60 | 22.13 | 22.13 | 0.64% | 10,691 |
| Jul 31, 2025 | 22.49 | 22.49 | 21.88 | 21.99 | 21.99 | -2.48% | 54,976 |
| Jul 30, 2025 | 22.50 | 23.22 | 22.50 | 22.55 | 22.55 | -0.27% | 24,324 |
| Jul 29, 2025 | 22.70 | 22.72 | 22.44 | 22.61 | 22.61 | -0.04% | 22,413 |
| Jul 28, 2025 | 23.25 | 23.25 | 22.47 | 22.62 | 22.62 | -1.87% | 14,070 |
| Jul 25, 2025 | 23.24 | 23.90 | 22.98 | 23.05 | 23.05 | -1.66% | 12,485 |
| Jul 24, 2025 | 23.66 | 23.67 | 23.12 | 23.44 | 23.44 | -1.43% | 16,865 |
| Jul 23, 2025 | 23.79 | 23.90 | 23.70 | 23.78 | 23.78 | 0.59% | 16,070 |
| Jul 22, 2025 | 23.29 | 23.64 | 23.08 | 23.64 | 23.64 | 1.11% | 27,026 |
| Jul 21, 2025 | 22.74 | 23.47 | 22.59 | 23.38 | 23.38 | 4.00% | 28,996 |
| Jul 18, 2025 | 22.79 | 22.89 | 22.48 | 22.48 | 22.48 | -0.09% | 21,803 |
| Jul 17, 2025 | 22.75 | 22.85 | 22.35 | 22.50 | 22.50 | -2.00% | 39,625 |
| Jul 16, 2025 | 22.89 | 23.30 | 22.52 | 22.96 | 22.96 | 0.04% | 26,174 |
| Jul 15, 2025 | 23.46 | 23.63 | 22.94 | 22.95 | 22.95 | -3.08% | 32,286 |
| Jul 14, 2025 | 23.80 | 24.02 | 23.61 | 23.68 | 23.68 | 0.17% | 100,147 |
| Jul 11, 2025 | 22.57 | 23.64 | 22.57 | 23.64 | 23.64 | 4.88% | 71,651 |
| Jul 10, 2025 | 22.65 | 22.73 | 22.29 | 22.54 | 22.54 | 0.76% | 38,817 |
| Jul 9, 2025 | 22.22 | 22.41 | 21.97 | 22.37 | 22.37 | 0.95% | 58,161 |
| Jul 8, 2025 | 22.90 | 23.48 | 22.07 | 22.16 | 22.16 | -2.89% | 38,361 |
| Jul 7, 2025 | 22.67 | 22.90 | 22.19 | 22.82 | 22.82 | 0.66% | 37,913 |
| Jul 4, 2025 | 22.86 | 22.86 | 22.64 | 22.67 | 22.67 | 0.04% | 4,279 |
| Jul 3, 2025 | 22.66 | 22.75 | 22.33 | 22.66 | 22.66 | 1.52% | 48,633 |
| Jul 2, 2025 | 22.60 | 22.61 | 22.32 | 22.32 | 22.32 | -0.27% | 56,391 |
| Jul 1, 2025 | 22.54 | 22.74 | 22.34 | 22.38 | 22.38 | 1.54% | 86,672 |
| Jun 30, 2025 | 22.19 | 22.21 | 21.78 | 22.04 | 22.04 | 0.78% | 40,067 |
| Jun 27, 2025 | 22.47 | 22.47 | 21.64 | 21.87 | 21.87 | -1.49% | 17,998 |
| Jun 26, 2025 | 22.26 | 22.28 | 21.98 | 22.20 | 22.20 | 1.69% | 71,890 |
| Jun 25, 2025 | 21.84 | 21.92 | 21.76 | 21.83 | 21.83 | -0.32% | 8,562 |
| Jun 24, 2025 | 21.93 | 22.04 | 21.42 | 21.90 | 21.90 | -2.01% | 51,991 |
| Jun 23, 2025 | 22.04 | 22.45 | 21.79 | 22.35 | 22.35 | 1.36% | 18,321 |
| Jun 20, 2025 | 21.97 | 22.43 | 21.97 | 22.05 | 22.05 | -1.12% | 17,933 |
| Jun 19, 2025 | 22.36 | 22.42 | 22.21 | 22.30 | 22.30 | -1.50% | 9,615 |
| Jun 18, 2025 | 22.86 | 22.91 | 22.54 | 22.64 | 22.64 | - | 49,627 |
| Jun 17, 2025 | 22.63 | 22.84 | 22.41 | 22.64 | 22.64 | 0.18% | 34,689 |
| Jun 16, 2025 | 22.69 | 22.78 | 22.50 | 22.60 | 22.60 | - | 81,343 |
| Jun 13, 2025 | 22.46 | 22.69 | 22.16 | 22.60 | 22.60 | 0.49% | 41,420 |
| Jun 12, 2025 | 22.58 | 22.58 | 21.98 | 22.49 | 22.49 | 1.53% | 58,862 |
| Jun 11, 2025 | 22.26 | 22.27 | 21.92 | 22.15 | 22.15 | 0.59% | 35,965 |
| Jun 10, 2025 | 22.57 | 22.60 | 22.00 | 22.02 | 22.02 | -2.95% | 55,921 |
| Jun 9, 2025 | 22.19 | 22.78 | 22.19 | 22.69 | 22.69 | 1.70% | 69,644 |
| Jun 6, 2025 | 22.65 | 22.88 | 22.21 | 22.31 | 22.31 | -1.20% | 53,385 |
| Jun 5, 2025 | 21.56 | 22.80 | 21.56 | 22.58 | 22.58 | 4.97% | 277,007 |
| Jun 4, 2025 | 21.22 | 21.60 | 21.17 | 21.51 | 21.51 | 2.58% | 62,681 |
| Jun 3, 2025 | 20.80 | 20.97 | 20.60 | 20.97 | 20.97 | 0.43% | 31,355 |
| Jun 2, 2025 | 20.33 | 21.03 | 20.05 | 20.88 | 20.88 | 6.53% | 70,621 |
| May 30, 2025 | 19.74 | 19.74 | 19.42 | 19.60 | 19.60 | -0.96% | 8,591 |
| May 29, 2025 | 19.61 | 19.91 | 19.60 | 19.79 | 19.79 | 1.28% | 10,434 |
| May 28, 2025 | 19.16 | 19.76 | 19.16 | 19.54 | 19.54 | -0.46% | 5,311 |
| May 27, 2025 | 19.48 | 19.77 | 19.24 | 19.63 | 19.63 | 0.31% | 36,205 |
| May 23, 2025 | 19.60 | 19.60 | 19.41 | 19.57 | 19.57 | 1.40% | 7,466 |