UK markets closed

Gold Bullion Securities (GBSS.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
13,965.50+205.50 (+1.49%)
At close: 04:02PM BST
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
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
13 Jul 202213,436.0013,553.0013,390.0013,536.0013,536.003,264
12 Jul 202213,561.0013,801.0813,500.0013,505.5013,505.503,172
11 Jul 202213,498.0013,576.0013,481.0013,560.0013,560.001,231
08 Jul 202213,465.0013,525.0013,390.0013,456.5013,456.503,992
07 Jul 202213,523.0013,540.0013,461.0013,461.5013,461.50799
06 Jul 202213,785.0013,785.0013,531.0013,549.0013,549.002,025
05 Jul 202213,884.0013,990.0013,727.0013,771.5013,771.503,610
04 Jul 202213,859.0013,859.0013,788.0013,851.0013,851.00526
01 Jul 202213,762.0013,971.0013,736.0013,945.0013,945.004,870
30 Jun 202213,879.0013,961.0013,800.0013,807.5013,807.501,724
29 Jun 202213,852.0013,993.0013,831.0013,917.0013,917.003,194
28 Jun 202213,815.0013,900.0913,794.0013,860.0013,860.001,526
27 Jun 202213,862.0013,899.0013,733.0013,745.5013,745.501,775
24 Jun 202213,816.0013,849.0013,744.0013,824.5013,824.50869
23 Jun 202213,940.0014,005.0013,879.0013,906.5013,906.501,388
22 Jun 202213,941.0013,988.0013,842.0013,890.0013,890.005,385
21 Jun 202213,874.0014,036.2813,840.0013,903.5013,903.502,977
20 Jun 202213,973.0013,979.0013,905.0013,937.0013,937.004,427
17 Jun 202213,953.0014,030.0013,916.0014,061.0014,061.001,448
16 Jun 202214,022.0014,083.0013,844.0013,886.0013,886.001,684
15 Jun 202214,057.0014,085.0013,980.0013,926.0013,926.001,280
14 Jun 202213,974.0014,028.0013,698.6814,009.0014,009.003,347
13 Jun 202214,053.0014,153.0013,936.0013,952.0013,952.002,893
10 Jun 202213,733.0014,038.0013,667.0014,038.5014,038.505,287
09 Jun 202213,728.0013,728.0013,636.0013,661.0013,661.003,723
08 Jun 202213,655.0013,755.0013,655.0013,747.0013,747.003,448
07 Jun 202213,703.0013,750.0013,596.4013,665.0013,665.002,124
06 Jun 202213,726.0013,737.0013,642.0013,660.5013,660.501,514
01 Jun 202213,510.0013,700.0013,499.0013,703.0013,703.00255
31 May 202213,669.0013,731.6613,572.0013,569.0013,569.001,467
30 May 202213,668.0013,696.0013,625.0013,627.0013,627.001,453
27 May 202213,696.0013,700.0013,612.0013,646.5013,646.50563
26 May 202213,631.0013,686.0013,575.0013,626.5013,626.501,429
25 May 202213,749.0013,807.0013,697.0013,715.0013,715.004,482
24 May 202213,721.0013,866.0013,664.4413,848.0013,848.007,306
23 May 202213,738.0013,761.0013,677.0013,690.5013,690.50620
20 May 202213,752.0013,759.0013,654.0013,743.5013,743.50341
19 May 202213,636.0013,757.0013,608.0013,735.0013,735.002,358
18 May 202213,564.0013,624.0013,510.0013,606.5013,606.505,184
17 May 202213,667.0014,021.2813,554.0013,563.5013,563.501,006
16 May 202213,730.0013,753.0013,589.0013,735.5013,735.503,621
13 May 202213,861.0013,877.0013,740.0013,752.0013,752.001,085
12 May 202214,088.0014,108.0013,953.0013,953.0013,953.005,127
11 May 202213,881.0013,931.0013,868.0013,965.0013,965.00863
10 May 202214,019.0014,105.4713,920.0013,948.0013,948.006,598
09 May 202214,170.0014,170.0013,964.0014,021.0014,021.004,882
06 May 202214,134.0014,207.0014,132.0014,208.5014,208.501,932
05 May 202214,062.0014,318.0014,004.0014,151.0014,151.005,252
04 May 202213,886.0013,895.0013,833.0013,870.5013,870.503,037
03 May 202213,768.0014,101.4413,707.0013,902.0013,902.001,555
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...