Yahoo

Mail

UK markets open in 2 hours 27 minutes

NIKKEI 225
38,253.49
-20.56(-0.05%)
HANG SENG
18,155.28
+392.25(+2.21%)
CRUDE OIL
79.48
+0.48(+0.61%)
GOLD FUTURES
2,329.10
+18.10(+0.78%)
DOW
37,903.29
+87.37(+0.23%)
Bitcoin GBP
45,932.20
-2,092.00(-4.36%)

Money

Family finances

Who is the breadwinner in your family and does it matter?

Global X Cybersecurity UCITS ETF USD Acc (BUGG.L)

LSE - LSE Delayed price. Currency in GBP

Add to watchlist

10.04

+0.01

(+0.11%)

At close: 03:05PM BST

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in GBPDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	0.00	0.00	0.00	10.04	10.04	102
30 Apr 2024	10.04	10.12	10.03	10.03	10.03	5,540
29 Apr 2024	10.14	10.23	10.13	10.15	10.15	2,746
26 Apr 2024	10.13	10.27	10.04	10.27	10.27	757
25 Apr 2024	10.12	10.28	9.92	9.98	9.98	3,398
24 Apr 2024	10.15	10.26	10.10	10.18	10.18	6,516
23 Apr 2024	9.91	10.12	9.91	10.13	10.13	5,367
22 Apr 2024	9.89	9.96	9.86	9.85	9.85	5,951
19 Apr 2024	9.77	9.84	9.76	9.81	9.81	3,508
18 Apr 2024	9.77	9.94	9.72	9.91	9.91	1,730
17 Apr 2024	9.82	9.92	9.82	9.84	9.84	7,176
16 Apr 2024	9.88	9.98	9.80	9.91	9.91	2,810
15 Apr 2024	10.22	10.34	10.01	10.02	10.02	6,819
12 Apr 2024	10.34	10.46	10.29	10.28	10.28	9,971
11 Apr 2024	10.43	10.43	10.28	10.25	10.25	2,881
10 Apr 2024	10.30	10.44	10.27	10.28	10.28	3,426
09 Apr 2024	10.22	10.37	10.22	10.27	10.27	3,448
08 Apr 2024	10.25	10.37	10.25	10.30	10.30	6,020
05 Apr 2024	10.20	10.30	10.20	10.25	10.25	5,676
04 Apr 2024	10.36	10.47	10.30	10.42	10.42	1,145
03 Apr 2024	10.37	10.48	10.37	10.43	10.43	2,014
02 Apr 2024	10.49	10.58	10.38	10.37	10.37	4,995
28 Mar 2024	10.35	10.54	10.35	10.49	10.49	1,384
27 Mar 2024	10.42	10.52	10.35	10.37	10.37	1,991
26 Mar 2024	10.33	10.46	10.33	10.39	10.39	1,371
25 Mar 2024	10.45	10.57	10.37	10.40	10.40	8,297
22 Mar 2024	10.48	10.77	10.48	10.49	10.49	1,035
21 Mar 2024	10.52	10.64	10.48	10.63	10.63	4,807
20 Mar 2024	10.36	10.43	10.35	10.38	10.38	1,360
19 Mar 2024	10.41	10.44	10.30	10.32	10.32	5,697
18 Mar 2024	10.40	10.46	10.39	10.44	10.44	4,772
15 Mar 2024	10.44	10.57	10.37	10.37	10.37	8,826
14 Mar 2024	10.64	10.71	10.53	10.51	10.51	5,071
13 Mar 2024	10.68	10.76	10.68	10.73	10.73	2,632
12 Mar 2024	10.56	10.75	10.56	10.69	10.69	1,179
11 Mar 2024	10.63	10.68	10.38	10.56	10.56	1,869
08 Mar 2024	10.46	10.56	10.39	10.43	10.43	13,170
07 Mar 2024	10.30	10.54	10.11	10.44	10.44	14,075
06 Mar 2024	10.64	10.73	10.39	10.41	10.41	19,147
05 Mar 2024	10.64	10.64	10.13	10.22	10.22	1,305
04 Mar 2024	10.54	10.74	10.54	10.57	10.57	2,026
01 Mar 2024	10.82	10.83	10.60	10.70	10.70	494
29 Feb 2024	10.63	10.81	10.63	10.72	10.72	2,393
28 Feb 2024	10.50	10.71	10.50	10.59	10.59	1,333
27 Feb 2024	10.43	10.64	10.43	10.63	10.63	5,705
26 Feb 2024	10.41	10.47	10.34	10.52	10.52	936
23 Feb 2024	10.29	10.37	10.21	10.35	10.35	3,906
22 Feb 2024	10.08	10.50	10.08	10.26	10.26	9,952
21 Feb 2024	10.21	10.41	9.96	10.01	10.01	39,004
20 Feb 2024	10.80	10.88	10.63	10.73	10.73	3,315
19 Feb 2024	10.80	10.97	10.80	10.94	10.94	4,841
16 Feb 2024	10.94	11.05	10.91	10.94	10.94	3,796
15 Feb 2024	11.04	11.21	11.03	11.04	11.04	3,399
14 Feb 2024	10.92	11.05	10.92	11.04	11.04	15,546
13 Feb 2024	11.05	11.05	10.50	10.88	10.88	15,824
12 Feb 2024	11.13	11.18	11.03	11.05	11.05	5,658
09 Feb 2024	10.88	11.07	10.88	11.07	11.07	5,262
08 Feb 2024	10.59	10.81	10.59	10.81	10.81	4,363
07 Feb 2024	10.62	10.76	10.60	10.71	10.71	2,643
06 Feb 2024	10.35	10.52	10.35	10.49	10.49	3,075
05 Feb 2024	10.53	10.55	10.38	10.41	10.41	4,321
02 Feb 2024	10.52	10.62	10.43	10.52	10.52	5,134
01 Feb 2024	10.53	10.67	10.36	10.47	10.47	3,978
31 Jan 2024	10.81	10.81	10.53	10.56	10.56	1,384
30 Jan 2024	10.74	10.82	10.68	10.77	10.77	12,746
29 Jan 2024	10.51	10.68	10.51	10.64	10.64	8,856
26 Jan 2024	10.53	10.64	10.51	10.57	10.57	9,534
25 Jan 2024	10.54	10.63	10.54	10.62	10.62	1,538
24 Jan 2024	10.59	10.71	10.59	10.66	10.66	6,812
23 Jan 2024	10.61	10.74	10.61	10.66	10.66	5,291
22 Jan 2024	10.34	10.63	10.34	10.62	10.62	6,309
19 Jan 2024	10.30	10.43	10.30	10.34	10.34	2,284
18 Jan 2024	10.24	10.36	10.23	10.38	10.38	3,331
17 Jan 2024	10.40	10.40	10.27	10.24	10.24	860
16 Jan 2024	10.47	10.47	10.27	10.40	10.40	7,372
15 Jan 2024	10.42	10.62	10.34	10.45	10.45	4,336
12 Jan 2024	10.26	10.46	10.26	10.42	10.42	2,580
11 Jan 2024	10.17	10.35	10.17	10.22	10.22	4,232
10 Jan 2024	10.05	10.14	10.05	10.13	10.13	6,017
09 Jan 2024	9.81	10.05	9.81	10.01	10.01	22,611
08 Jan 2024	9.65	9.82	9.62	9.81	9.81	6,034
05 Jan 2024	9.70	9.74	9.69	9.67	9.67	4,833
04 Jan 2024	9.83	9.83	9.78	9.80	9.80	2,977
03 Jan 2024	10.04	10.16	9.93	9.94	9.94	4,817
02 Jan 2024	10.09	10.29	9.97	10.05	10.05	18,780
29 Dec 2023	10.36	10.56	10.27	10.29	10.29	310
28 Dec 2023	10.40	10.40	10.19	10.26	10.26	5,738
27 Dec 2023	10.32	10.36	10.26	10.25	10.25	6,482
22 Dec 2023	10.22	10.29	10.13	10.22	10.22	4,989
21 Dec 2023	10.18	10.32	10.18	10.22	10.22	8,978
20 Dec 2023	10.10	10.50	10.10	10.42	10.42	14,976
19 Dec 2023	10.07	10.31	10.07	10.30	10.30	6,092
18 Dec 2023	10.04	10.28	10.04	10.26	10.26	2,694
15 Dec 2023	10.00	10.25	10.00	10.24	10.24	11,255
14 Dec 2023	10.22	10.22	10.01	10.01	10.01	10,357
13 Dec 2023	9.86	10.16	9.86	10.03	10.03	11,336
12 Dec 2023	9.87	10.05	9.87	10.05	10.05	4,266
11 Dec 2023	9.61	10.01	9.61	9.92	9.92	12,822
08 Dec 2023	9.51	9.82	9.51	9.80	9.80	17,426
07 Dec 2023	9.68	9.75	9.64	9.69	9.69	3,847
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,253.49-20.56(-0.05%)

HANG SENG18,155.28+392.25(+2.21%)

CRUDE OIL79.48+0.48(+0.61%)

GOLD FUTURES2,329.10+18.10(+0.78%)

DOW37,903.29+87.37(+0.23%)

Bitcoin GBP45,932.20-2,092.00(-4.36%)

Family finances

Global X Cybersecurity UCITS ETF USD Acc (BUGG.L)

NIKKEI 225
38,253.49
-20.56(-0.05%)

HANG SENG
18,155.28
+392.25(+2.21%)

CRUDE OIL
79.48
+0.48(+0.61%)

GOLD FUTURES
2,329.10
+18.10(+0.78%)

DOW
37,903.29
+87.37(+0.23%)

Bitcoin GBP
45,932.20
-2,092.00(-4.36%)