UK markets closed

VanEck Gold Miners UCITS ETF (GDGB.L)

LSE - LSE Delayed price. Currency in GBP
Add to watchlist
29.42-0.37 (-1.23%)
At close: 04:25PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202429.6129.9229.3829.4229.4271,118
02 May 202429.7929.9529.4029.7929.7932,820
01 May 202429.4830.0028.5429.6729.6733,411
30 Apr 202430.4830.5129.6729.6929.6945,638
29 Apr 202430.6630.9330.5030.8330.8323,400
26 Apr 202430.3031.0230.3030.7030.7063,065
25 Apr 202429.5330.2929.4330.0530.0526,687
24 Apr 202429.5129.6329.2829.5729.5720,543
23 Apr 202429.1929.4728.6529.4229.4253,895
22 Apr 202429.8730.0029.3529.3929.3925,207
19 Apr 202430.2530.6330.0230.6130.6127,431
18 Apr 202430.1130.3029.9530.2330.2316,657
17 Apr 202429.4930.2629.4830.0830.0825,974
16 Apr 202429.6729.7328.9829.3929.3994,688
15 Apr 202430.4530.5629.0129.7529.7580,371
12 Apr 202430.9831.8830.8631.1531.1543,462
11 Apr 202430.2030.2529.8429.9029.9021,011
10 Apr 202430.1930.1929.2329.8529.8567,748
09 Apr 202429.9530.4129.8130.4130.4152,728
08 Apr 202430.0730.2329.3429.5429.5455,127
05 Apr 202428.9629.7228.8429.5529.5542,537
04 Apr 202429.1229.2228.6629.0829.08233,116
03 Apr 202428.5729.0128.4828.9528.9518,012
02 Apr 202428.4628.8428.4128.3628.3686,683
28 Mar 202427.3627.8027.1627.8627.8624,518
27 Mar 202426.3627.0626.3626.9226.928,245
26 Mar 202426.4026.8426.2526.8926.8913,132
25 Mar 202426.2926.6826.1726.4726.4723,629
22 Mar 202426.3226.4526.1326.2326.235,687
21 Mar 202426.5726.9626.2926.4026.4055,092
20 Mar 202425.4025.8525.3525.4425.443,251
19 Mar 202425.9825.9925.4925.6225.6220,233
18 Mar 202425.9526.1125.8926.0726.076,417
15 Mar 202426.2026.2025.9026.0826.0810,973
14 Mar 202426.2826.3825.9526.0326.0324,636
13 Mar 202425.6726.3425.6726.3526.3516,981
12 Mar 202426.0326.1725.5225.6725.6715,179
11 Mar 202425.7826.2625.5626.3926.3928,510
08 Mar 202425.8126.0225.4425.6025.6027,744
07 Mar 202425.6225.9825.6125.7025.7051,917
06 Mar 202425.0825.7025.0825.6325.6348,376
05 Mar 202424.9625.4824.8726.0826.0832,498
04 Mar 202424.0524.8624.0524.7224.7237,452
01 Mar 202423.2523.8723.1523.8723.8728,196
29 Feb 202422.8023.3622.7023.2623.2630,207
28 Feb 202422.6622.8222.6522.6522.6518,241
27 Feb 202423.0123.0922.9122.9322.9311,303
26 Feb 202423.2723.3122.8622.9022.9017,822
23 Feb 202423.0023.1522.8723.1123.1110,146
22 Feb 202423.6723.7423.1023.1023.1039,935
21 Feb 202423.8623.8623.3023.4723.473,812
20 Feb 202423.7824.0223.6523.7523.7511,084
19 Feb 202423.8623.8623.7123.7823.783,459
16 Feb 202423.8423.9623.5623.7523.7558,630
15 Feb 202423.1723.8723.0823.5223.5216,003
14 Feb 202423.1623.1822.9723.1023.1037,015
13 Feb 202424.0624.1322.9722.9222.928,473
12 Feb 202423.7623.8923.7223.9523.954,452
09 Feb 202424.0024.0723.5823.6423.643,636
08 Feb 202424.1724.2024.0024.1624.161,560
07 Feb 202424.5724.5724.1824.3224.324,791
06 Feb 202424.3024.4124.2624.4024.409,041
05 Feb 202424.3624.5724.1924.2424.245,757
02 Feb 202425.3625.4324.4124.4424.4417,579
01 Feb 202424.6825.2424.5525.2625.264,020
31 Jan 202424.6125.0624.6124.9224.922,235
30 Jan 202424.8425.0224.6224.7024.7016,321
29 Jan 202424.7224.8824.4924.6024.602,389
26 Jan 202424.6924.7824.6024.6024.6019,439
25 Jan 202424.3924.7024.3924.6524.659,943
24 Jan 202424.8425.1224.3124.2424.2421,607
23 Jan 202424.3124.5324.2224.3924.3932,735
22 Jan 202424.0424.1723.9324.0724.0717,578
19 Jan 202424.3724.5323.9524.1324.133,176
18 Jan 202424.3624.4924.1324.5324.5311,964
17 Jan 202424.5624.6724.1124.1624.1636,319
16 Jan 202425.7525.8525.3325.2125.2180,143
15 Jan 202426.0326.1525.9025.8725.875,336
12 Jan 202425.4226.2825.4126.2726.2744,179
11 Jan 202425.6325.6825.0325.0825.0817,080
10 Jan 202425.5025.6525.3025.3925.3914,187
09 Jan 202426.0526.0825.4625.5225.5212,695
08 Jan 202425.8426.0425.5826.0326.0321,052
05 Jan 202426.1626.4525.8426.0426.0422,858
04 Jan 202426.2326.2625.8826.2026.207,133
03 Jan 202426.7026.8626.0526.1526.1527,863
02 Jan 202427.3527.4727.0927.0827.085,083
29 Dec 202327.2927.3727.2127.2327.238,070
28 Dec 202327.7927.8727.4927.5227.5216,538
27 Dec 202327.6528.0327.5227.9127.9117,708
22 Dec 202327.5627.6827.5427.6927.694,138
21 Dec 202327.4527.6726.8227.6027.6020,129
20 Dec 202327.6827.7127.4727.5627.565,395
19 Dec 202327.6927.8126.9127.6627.6611,208
18 Dec 202326.8727.0626.7326.8526.8511,363
15 Dec 202326.8626.9926.7126.9426.9413,777
14 Dec 202326.8827.4126.7226.9926.9914,926
13 Dec 202325.1225.4125.1125.3025.3013,331
12 Dec 202325.8425.9325.3425.4525.454,132
11 Dec 202325.7225.8225.5325.6525.6527,192
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...