UK markets closed

VanEck Video Gaming and eSports UCITS ETF A USD (ESGB.L)

LSE - LSE Delayed price. Currency in GBP
Add to watchlist
31.00+0.77 (+2.56%)
At close: 04:01PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202430.9231.0230.6031.0031.004,361
25 Apr 202430.3430.4830.0830.2330.234,357
24 Apr 202431.0431.0430.6530.6430.641,119
23 Apr 202430.5630.8130.4030.6430.641,426
22 Apr 202430.3330.6730.3030.3530.351,380
19 Apr 202429.7829.9529.6929.9029.901,185
18 Apr 202430.3530.3530.0530.2230.22532
17 Apr 202430.0830.3130.0730.0830.08579
16 Apr 202430.0430.2830.0030.3130.311,147
15 Apr 202430.9230.9330.4330.4530.453,305
12 Apr 202431.2431.3830.9030.9330.931,136
11 Apr 202431.0831.2929.0831.1131.111,399
10 Apr 202431.3631.4731.0931.1931.192,627
09 Apr 202431.1731.2431.0731.1531.151,035
08 Apr 202431.0631.2630.9531.1831.183,285
05 Apr 202430.8031.0630.7831.0131.011,482
04 Apr 202431.2731.3831.1531.3531.352,726
03 Apr 202431.2431.2431.0531.2031.202,897
02 Apr 202431.4532.2630.7831.2431.245,772
28 Mar 202431.5631.8131.5031.7531.75773
27 Mar 202431.9131.9131.5331.5831.5813,650
26 Mar 202431.7231.8831.6531.8531.852,957
25 Mar 202431.5631.5931.3331.4531.451,976
22 Mar 202431.9632.0831.7531.7931.794,353
21 Mar 202431.7132.0031.6531.9831.981,390
20 Mar 202431.3231.4431.2631.3231.32416
19 Mar 202431.4031.4430.9931.1731.171,467
18 Mar 202431.8731.8731.4231.4931.492,415
15 Mar 202431.2631.4731.1631.4131.411,159
14 Mar 202431.8532.0931.5031.5131.51672
13 Mar 202432.1932.1931.7831.8831.882,191
12 Mar 202431.6732.1131.6031.8631.86978
11 Mar 202431.4631.8331.4531.7331.732,673
08 Mar 202432.1932.2231.6231.6231.62860
07 Mar 202431.9231.9831.6931.9331.93219
06 Mar 202431.6531.9331.4731.7831.782,102
05 Mar 202431.3631.5231.0931.1731.17803
04 Mar 202431.8532.1031.6231.5931.5923,141
01 Mar 202431.3631.6831.3631.7531.751,917
29 Feb 202430.8831.1330.6531.0431.043,838
28 Feb 202430.7831.0230.5830.8030.80364
27 Feb 202430.7231.0530.6030.9830.98927
26 Feb 202430.7531.0330.6730.9930.992,492
23 Feb 202431.2831.4130.9031.0331.031,251
22 Feb 202430.8931.0330.5931.0231.023,081
21 Feb 202430.3030.3430.1130.1330.135,975
20 Feb 202431.1331.1330.0030.1330.13712
19 Feb 202430.7531.1630.7531.0331.034,517
16 Feb 202431.4731.5831.1131.3631.361,489
15 Feb 202431.4331.4331.0231.1231.124,715
14 Feb 202430.7530.9030.5930.8030.801,173
13 Feb 202430.6830.6829.8830.3530.355,705
12 Feb 202430.5530.9330.3930.9230.923,391
09 Feb 202430.3630.4829.8230.3430.345,595
08 Feb 202430.4530.5030.3030.4130.41986
07 Feb 202429.8530.4229.8530.3030.306,230
06 Feb 202430.3730.4830.0730.3030.306,924
05 Feb 202430.1130.3229.9230.0630.061,158
02 Feb 202429.4929.6529.3329.7329.734,414
01 Feb 202428.9729.0728.7228.7328.733,062
31 Jan 202428.6128.8628.6028.8528.851,303
30 Jan 202429.4929.5829.3029.4029.402,008
29 Jan 202429.2529.3529.1829.1929.198,789
26 Jan 202428.9229.3228.5229.2929.291,598
25 Jan 202429.0729.4129.0729.3529.353,112
24 Jan 202429.0829.2428.9729.2129.2110,119
23 Jan 202428.5728.9628.4828.8028.802,687
22 Jan 202428.4428.4928.2828.3628.363,243
19 Jan 202428.0028.1727.8728.1028.10122
18 Jan 202427.7528.0727.7328.0928.09818
17 Jan 202427.7327.7727.3027.4427.44917
16 Jan 202427.9828.2627.9128.2628.261,318
15 Jan 202428.2428.2528.1428.2528.251,976
12 Jan 202428.3028.4928.1728.3128.31782
11 Jan 202428.3828.4527.9828.0028.00693
10 Jan 202428.2228.3428.1328.2928.291,204
09 Jan 202428.0828.1327.9028.0228.02771
08 Jan 202427.4227.7227.3027.7127.712,011
05 Jan 202427.4127.6227.4127.5827.582,022
04 Jan 202427.7027.7427.5527.7527.75388
03 Jan 202427.8827.8827.5127.6527.654,514
02 Jan 202428.1728.5727.9328.0328.031,883
29 Dec 202328.5328.6128.5228.5128.51479
28 Dec 202328.3028.5028.3028.4728.472,045
27 Dec 202328.0928.3528.0028.0328.032,077
22 Dec 202327.1527.3427.0527.2227.221,380
21 Dec 202328.3428.3928.2228.3028.30932
20 Dec 202328.7828.7828.4828.5528.55877
19 Dec 202328.4928.5728.2128.1828.18895
18 Dec 202328.1528.3427.9228.1328.131,134
15 Dec 202328.1428.3328.0728.2428.248,428
14 Dec 202328.1828.3327.9128.2228.223,881
13 Dec 202327.9528.2027.9228.0628.061,934
12 Dec 202327.5627.8127.5627.6527.653,420
11 Dec 202327.7827.7827.5227.6127.614,611
08 Dec 202327.5527.8327.5327.7627.762,707
07 Dec 202327.3227.5827.2527.5527.551,004
06 Dec 202327.4827.5527.4027.4627.463,561
05 Dec 202327.1227.2626.9827.1527.151,531
04 Dec 202327.3927.6227.2327.2727.272,490
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...