UK markets closed

VanEck Bionic Engineering UCITS ETF A Acc (CYBG.L)

LSE - LSE Delayed price. Currency in GBP
Add to watchlist
17.40+0.44 (+2.58%)
At close: 04:22PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202417.4017.4017.4017.4017.40-
02 May 202417.2117.2117.2117.1517.159
01 May 2024------
30 Apr 202417.0217.0217.0217.0217.02-
29 Apr 202417.1017.1017.1017.1017.10-
26 Apr 202417.2217.2217.2217.0617.061,300
25 Apr 202417.0617.0617.0616.9616.96105
24 Apr 202417.4717.4717.4717.3917.39138
23 Apr 202417.3617.3617.3617.2717.271
22 Apr 202417.0517.0517.0517.0517.05-
19 Apr 202417.0817.0817.0816.9716.97219
18 Apr 202417.0417.0417.0417.0417.04-
17 Apr 202417.0717.0717.0717.0717.07-
16 Apr 202417.2417.2417.2417.2417.24-
15 Apr 202417.5217.5217.4817.3817.3814
12 Apr 202417.7417.7417.5917.4817.481,373
11 Apr 202417.5717.5717.5717.5717.57-
10 Apr 202417.6717.6717.6717.5817.5812
09 Apr 202417.7017.7017.7017.6117.615
08 Apr 202417.5517.5517.5517.4117.415
05 Apr 202417.4517.4517.2417.4017.4030
04 Apr 202417.3417.3417.3417.3417.34-
03 Apr 202417.4017.4017.4017.4017.40-
02 Apr 202417.3717.7217.3717.2917.291,597
28 Mar 202417.7317.7317.7317.6417.643
27 Mar 202417.5317.5317.5317.5317.53-
26 Mar 202417.0817.0817.0817.0817.08-
25 Mar 202417.0817.0817.0817.0817.08-
22 Mar 202417.1517.1517.1517.0817.0817
21 Mar 202417.2317.2317.2317.2317.23-
20 Mar 202417.3017.3017.3016.9216.9251
19 Mar 202417.0117.0117.0117.0117.01-
18 Mar 202417.0717.0717.0717.0717.07-
15 Mar 202417.0217.0217.0216.9216.92140
14 Mar 202417.0817.0817.0817.0817.08-
13 Mar 202417.2817.2817.2817.2817.28-
12 Mar 202417.2317.2317.2317.2317.23-
11 Mar 202417.1717.1717.1717.1717.17-
08 Mar 202417.2017.2017.2017.2017.20-
07 Mar 202417.3417.3417.3417.2817.2810
06 Mar 202416.8516.8516.8516.8516.85-
05 Mar 202416.7616.7616.7616.6416.649,023
04 Mar 202416.7216.7216.7216.7216.72-
01 Mar 202416.6616.6616.6616.6616.66-
29 Feb 202416.5316.5316.5316.5316.53-
28 Feb 202416.7016.7016.7016.6316.63266
27 Feb 202416.8616.8616.8616.8616.86-
26 Feb 202416.8916.8916.8916.8916.89-
23 Feb 202417.1817.1817.1817.1217.123
22 Feb 202417.0517.0517.0517.0517.05-
21 Feb 202416.8816.8816.8816.8816.88-
20 Feb 202416.9716.9716.9716.9716.97-
19 Feb 202416.9416.9416.9416.9416.94-
16 Feb 202417.0917.0917.0917.0417.04250
15 Feb 202416.9716.9716.9716.8216.82107
14 Feb 202416.8716.8716.8716.8716.87-
13 Feb 202416.8616.8616.8616.8216.821
12 Feb 202416.9616.9616.9616.8816.8878
09 Feb 202416.8116.8116.8116.8116.81-
08 Feb 202417.1317.1317.1316.7816.7815
07 Feb 202417.2017.2017.2017.0617.0661
06 Feb 202417.1517.1517.1517.0817.0813
05 Feb 202417.0117.0117.0116.9616.96124
02 Feb 202416.7816.7816.7816.7816.78-
01 Feb 202416.5816.5816.5816.4716.4711
31 Jan 202416.7116.7116.7116.6116.61127
30 Jan 202416.4716.4716.4716.3816.3820
29 Jan 202416.4016.4016.4016.3516.352
26 Jan 202416.3116.3116.3116.3116.31-
25 Jan 202416.3616.3616.3616.2316.237
24 Jan 202416.3416.3416.3416.2416.242
23 Jan 202416.3416.3416.3416.3416.34-
22 Jan 202416.5116.5116.5116.5116.51-
19 Jan 202416.2616.2616.2616.2616.26-
18 Jan 202416.3016.3016.3016.3016.30-
17 Jan 202416.1716.1716.1716.1716.17-
16 Jan 202416.2616.2616.2616.2616.26-
15 Jan 202416.3116.3116.3116.3116.31-
12 Jan 202416.4116.4116.4116.4116.41-
11 Jan 202416.4916.4916.4916.4116.41259
10 Jan 202416.4616.4616.4616.4016.40240
09 Jan 202416.4616.4616.4616.4616.46-
08 Jan 202416.2416.2416.2416.1716.174
05 Jan 202415.8515.8515.8515.7415.7414
04 Jan 202415.8615.8615.8615.8615.86-
03 Jan 202415.8315.8315.8315.8315.83-
02 Jan 202416.3916.3916.3916.2816.2810
29 Dec 202316.4016.4016.4016.4016.40-
28 Dec 202316.4516.4516.4516.4516.45-
27 Dec 202316.2216.2216.2216.2216.22-
22 Dec 202316.2116.2116.2116.2116.21-
21 Dec 202316.2116.2116.2116.2116.21-
20 Dec 202316.0916.0916.0916.0916.09-
19 Dec 202315.9715.9715.9716.0116.011,000
18 Dec 202315.9715.9715.9715.9715.97-
15 Dec 202316.0516.0516.0516.0516.05-
14 Dec 202316.1416.1416.1416.1416.14-
13 Dec 202315.5915.5915.5915.5915.59-
12 Dec 202315.3215.3215.3215.3215.32-
11 Dec 202315.1615.1615.1615.1615.16-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...