UK markets closed

Gold Bullion Securities (GBSS.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
13,545.50-66.50 (-0.49%)
At close: 07:00PM GMT
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202213,599.0013,618.0013,528.0013,545.5013,545.501,724
01 Dec 202213,615.0013,616.0013,555.0013,612.0013,612.002,184
30 Nov 202213,597.0013,627.0013,552.0013,614.0013,614.004,118
29 Nov 202213,503.0013,557.0013,503.0013,545.0013,545.002,405
28 Nov 202213,486.0013,503.0013,424.0013,434.5013,434.501,216
25 Nov 202213,412.0013,443.0013,409.0013,416.5013,416.50490
24 Nov 202213,478.0013,478.0013,398.0013,428.0013,428.001,421
23 Nov 202213,591.0013,591.0013,386.0013,392.5013,392.503,101
22 Nov 202213,659.0013,809.3513,576.0013,591.5013,591.501,743
21 Nov 202213,656.0013,698.0013,633.0013,628.5013,628.501,679
18 Nov 202213,742.0013,745.0013,647.0013,654.5013,654.50513
17 Nov 202213,730.0013,845.0013,723.0013,841.5013,841.50809
16 Nov 202213,895.0013,903.0013,841.0013,861.0013,861.00417
15 Nov 202213,920.0013,920.0013,745.0013,802.0013,802.00625
14 Nov 202213,826.0013,996.0013,803.0013,976.0013,976.001,491
11 Nov 202213,900.0013,936.0013,849.0013,863.0013,863.005,823
10 Nov 202213,897.0013,939.0013,844.0013,892.0013,892.005,733
09 Nov 202213,776.0013,962.0013,740.0013,913.0013,913.004,178
08 Nov 202213,490.0013,756.0013,389.2013,750.5013,750.506,989
07 Nov 202213,655.0013,655.0013,537.0013,568.5013,568.504,705
04 Nov 202213,610.0013,730.0013,580.0013,729.0013,729.0010,805
03 Nov 202213,369.0013,480.0013,325.0013,483.5013,483.501,826
02 Nov 202213,347.0013,360.0013,300.0013,324.0013,324.00203
01 Nov 202213,240.0013,394.2313,232.0013,308.0013,308.003,655
31 Oct 202213,134.0013,227.0013,134.0013,211.5013,211.503,026
28 Oct 202213,319.0013,319.0013,122.0013,126.0013,126.003,580
27 Oct 202213,284.0013,316.0013,251.0013,300.5013,300.503,805
26 Oct 202213,460.0013,461.0013,327.0013,352.5013,352.502,589
25 Oct 202213,442.0013,544.7913,386.0013,367.5013,367.509,022
24 Oct 202213,510.0013,543.0013,466.0013,527.0013,527.00645
21 Oct 202213,420.0013,624.0013,417.0013,591.0013,591.001,140
20 Oct 202213,471.0013,537.0013,440.0013,470.5013,470.50452
19 Oct 202213,488.0013,522.0013,452.0013,452.5013,452.505,760
18 Oct 202213,536.0013,909.2413,524.0013,534.5013,534.50899
17 Oct 202213,631.0013,648.0013,500.0013,491.0013,491.001,278
14 Oct 202213,680.0013,692.0013,576.0013,616.0013,616.006,511
13 Oct 202213,976.0013,977.0013,575.0013,594.0013,594.003,931
12 Oct 202214,068.0014,077.0013,972.0013,978.0013,978.001,292
11 Oct 202214,031.0014,097.7313,940.0013,954.5013,954.504,682
10 Oct 202214,109.0014,112.0013,981.0014,017.5014,017.50435
07 Oct 202214,224.0014,225.0014,141.0014,184.0014,184.00854
06 Oct 202214,112.0014,219.0014,077.0014,201.5014,201.502,628
05 Oct 202213,923.0014,106.0013,886.0014,083.5014,083.501,671
04 Oct 202213,914.0014,109.2113,913.0013,990.5013,990.50572
03 Oct 202213,796.0013,904.0013,740.0013,854.5013,854.501,649
30 Sept 202213,895.0013,983.0013,855.0013,919.0013,919.004,387
29 Sept 202214,133.0014,168.0013,886.0013,936.5013,936.509,543
28 Sept 202214,104.0014,338.0013,898.0014,256.5014,256.503,362
27 Sept 202214,087.0014,117.0013,721.4814,081.0014,081.001,847
26 Sept 202214,260.0014,273.0013,967.0014,226.0014,226.004,687
23 Sept 202213,827.0013,986.0013,772.0013,965.5013,965.50994
22 Sept 202213,690.0013,788.0013,640.0013,760.0013,760.002,480
21 Sept 202213,683.0013,715.0013,652.0013,650.0013,650.001,505
20 Sept 202213,574.0013,631.4913,523.0013,537.5013,537.501,383
16 Sept 202213,486.0013,612.0013,486.0013,603.0013,603.00907
15 Sept 202213,582.0013,621.0013,452.0013,485.5013,485.502,602
14 Sept 202213,675.0013,683.0013,666.0013,654.5013,654.5090
13 Sept 202213,646.0013,815.1713,634.0013,723.0013,723.00298
12 Sept 202213,711.0013,734.0013,691.0013,721.0013,721.00757
09 Sept 202213,782.0013,809.0013,716.0013,742.0013,742.002,380
08 Sept 202213,867.0013,883.0013,752.0013,787.0013,787.00872
07 Sept 202213,731.0013,852.0013,724.0013,826.5013,826.50573
06 Sept 202213,730.0013,750.0013,654.4613,697.5013,697.501,055
05 Sept 202213,828.0013,831.0013,790.0013,789.5013,789.50246
02 Sept 202213,664.0013,757.0013,650.0013,733.0013,733.002,056
01 Sept 202213,664.0013,664.0013,593.0013,627.0013,627.003,849
31 Aug 202213,700.0013,723.0013,632.0013,708.0013,708.00591
30 Aug 202213,713.0013,751.0013,670.4613,723.0013,723.00139
26 Aug 202213,796.0013,796.0013,670.0013,682.0013,682.00506
25 Aug 202213,815.0013,815.0013,770.0013,790.0013,790.00111
24 Aug 202213,750.0013,777.0013,745.0013,776.5013,776.50332
23 Aug 202213,731.0013,731.0013,664.0013,702.5013,702.50513
22 Aug 202213,664.0013,695.0013,583.0013,685.5013,685.50852
19 Aug 202213,694.0013,748.0013,694.0013,730.5013,730.501,159
18 Aug 202213,615.0013,654.0013,592.0013,616.5013,616.50706
17 Aug 202213,584.0013,634.0013,579.0013,579.5013,579.5095
16 Aug 202213,690.0013,711.0013,608.0013,609.5013,609.502,389
15 Aug 202213,723.0013,730.0013,616.0013,669.0013,669.002,327
12 Aug 202213,611.0013,745.0013,611.0013,738.0013,738.00190
11 Aug 202213,564.0013,632.0013,564.0013,584.5013,584.50145
10 Aug 202213,650.0013,650.0013,631.0013,623.5013,623.5030
09 Aug 202213,732.0013,770.0013,450.4913,757.0013,757.00319
08 Aug 202213,621.0013,680.0013,610.0013,705.5013,705.502,108
05 Aug 202213,652.0013,690.0013,619.0013,673.0013,673.00840
04 Aug 202213,535.0013,719.0013,535.0013,661.5013,661.503,317
03 Aug 202213,484.0013,507.0013,446.0013,466.5013,466.501,956
02 Aug 202213,464.0013,576.0013,336.7613,513.0013,513.002,533
01 Aug 202213,412.0013,450.0013,342.0013,355.5013,355.50913
29 Jul 202213,429.0013,497.0013,412.0013,465.5013,465.501,000
28 Jul 202213,286.0013,394.0013,286.0013,434.0013,434.00675
27 Jul 202213,254.0013,257.0013,198.0013,240.5013,240.50541
26 Jul 202213,294.0013,323.0013,206.1613,260.5013,260.505,412
25 Jul 202213,359.0013,372.0013,211.0013,244.0013,244.002,004
22 Jul 202213,333.0013,422.0013,333.0013,365.5013,365.504,289
21 Jul 202213,123.0013,292.0013,078.0013,277.5013,277.503,618
20 Jul 202213,193.0013,286.0013,189.0013,225.0013,225.002,530
19 Jul 202213,223.0013,477.7013,200.0013,232.0013,232.005,518
18 Jul 202213,380.0013,380.0013,235.0013,232.5013,232.50452
15 Jul 202213,368.0013,399.0013,303.0013,350.0013,350.001,533
14 Jul 202213,463.0013,491.0013,369.0013,413.0013,413.007,802
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...