UK markets close in 2 hours 24 minutes

VanEck Morningstar Global Wide Moat UCITS ETF (GOGB.L)

LSE - LSE Delayed price. Currency in GBP
Add to watchlist
20.75-0.11 (-0.51%)
As of 10:29AM BST. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202420.7520.7520.7520.7520.75252
17 Apr 202420.8920.9320.8820.8620.86572
16 Apr 202420.9720.9720.8720.9120.91238
15 Apr 202421.3821.3821.3821.2321.231
12 Apr 202421.2521.3221.1821.2321.23124
11 Apr 202421.2421.3221.2421.2621.26124
10 Apr 202421.3221.3221.3121.3321.331,727
09 Apr 202421.4021.4721.3521.3621.36383
08 Apr 202421.4921.5021.3521.4721.477,805
05 Apr 202421.4721.4721.4521.4421.44497
04 Apr 202421.6021.6921.6021.6621.66876
03 Apr 202421.5321.6021.5121.5621.56458
02 Apr 202421.6021.6021.6021.5621.563,524
28 Mar 202421.7421.8121.7421.7921.791,034
27 Mar 202421.6821.6821.6021.6621.661,281
26 Mar 202421.6421.6421.6421.6021.60347
25 Mar 202421.5821.6321.5521.5621.563,508
22 Mar 202421.6521.6721.6421.6621.661,379
21 Mar 202421.6321.6421.6321.6621.66278
20 Mar 202421.3121.3621.3121.3221.3288
19 Mar 202421.2521.2521.2521.2821.281
18 Mar 202421.3321.3321.2921.3021.30138
15 Mar 202421.2221.2721.2221.2021.2012
14 Mar 202421.2721.2721.2721.2621.2637
13 Mar 202421.4021.4021.4021.4321.431
12 Mar 202421.2921.4421.2921.4021.4028
11 Mar 202421.1621.2121.1121.1821.182,399
08 Mar 202421.2121.2521.1921.1921.19202
07 Mar 202421.2321.2321.2321.2321.23-
06 Mar 202421.1121.1721.1121.1621.16100
05 Mar 202421.0821.1221.0821.0321.0324
04 Mar 202421.1621.1621.1621.1121.113
01 Mar 202421.0721.1521.0721.1921.19285
29 Feb 202421.0321.1221.0321.0721.07297
28 Feb 202421.0521.0821.0221.0721.071,005
27 Feb 202421.0921.1521.0321.0821.08349
26 Feb 202421.1221.1721.1221.1021.10853
23 Feb 202421.0921.0921.0921.1221.122
22 Feb 202421.1621.1621.1621.0721.079
21 Feb 202420.9320.9320.8320.8820.8852
20 Feb 202420.9320.9320.9320.9320.93-
19 Feb 202420.9421.0120.9420.9520.95432
16 Feb 202420.9321.0520.9321.0521.0513
15 Feb 202421.0321.0620.9720.9620.96560
14 Feb 202420.7420.7420.7420.8020.803
13 Feb 202420.7320.7320.6720.6620.66562
12 Feb 202420.7920.7920.7920.9220.92336
09 Feb 202420.7420.7420.7420.6920.691
08 Feb 202420.5820.5820.5820.6120.6148
07 Feb 202420.5720.5720.5620.6120.61505
06 Feb 202420.6020.6020.5720.5820.58101
05 Feb 202420.4620.4620.4220.4620.46540
02 Feb 202420.3420.3520.3020.3620.3635
01 Feb 202420.4220.4220.3220.2320.2398
31 Jan 202420.4920.4920.4920.4620.4697
30 Jan 202420.7020.7220.6820.6620.66343
29 Jan 202420.6320.6620.5620.6020.60210
26 Jan 202420.5220.6520.5220.6520.65147
25 Jan 202420.5320.8620.5320.6120.6197
24 Jan 202420.5320.5320.5320.5820.5851
23 Jan 202420.4920.4920.4920.4920.49-
22 Jan 202420.4120.4620.3820.4120.41307
19 Jan 202420.3820.3820.3320.3320.33939
18 Jan 202420.1820.2620.1820.2220.2268
17 Jan 202420.1320.1920.1320.1520.1573
16 Jan 202420.3920.4120.3320.3920.39997
15 Jan 202420.4620.4620.3620.3820.38295
12 Jan 202420.4120.5620.4020.4520.45595
11 Jan 202420.4420.4520.4420.3220.3225
10 Jan 202420.4120.4120.3520.3820.38383
09 Jan 202420.3920.4120.3920.4020.40253
08 Jan 202420.3320.3320.3320.3120.315
05 Jan 202420.1820.2920.1820.2520.25350
04 Jan 202420.3120.3120.3120.3220.324
03 Jan 202420.5720.5720.3220.3520.35206
02 Jan 202420.7020.7020.6920.6120.6198
29 Dec 202320.7220.7220.6520.6820.682,210
28 Dec 202320.6820.6820.6820.6620.6618
27 Dec 202320.6220.6220.5020.4920.49442
22 Dec 202320.4020.4020.4020.3820.3840
21 Dec 202320.4720.4720.4720.5220.52249
20 Dec 202320.5320.5420.4920.5620.56377
19 Dec 202320.3920.3920.3920.3920.39-
18 Dec 202320.3320.3620.3320.3720.37318
15 Dec 202320.3420.3420.3420.3520.3524
14 Dec 202320.2420.2420.2420.3020.3051
13 Dec 202320.0420.0720.0420.0320.03496
12 Dec 202320.0020.0020.0019.9919.9999
11 Dec 202319.7919.9319.7919.9919.9974
08 Dec 202319.8419.8419.8419.8419.84-
07 Dec 202319.6719.6919.6719.7119.711,259
06 Dec 202319.6819.7819.6819.7619.7688
05 Dec 202319.6319.6319.6319.6519.654
04 Dec 202319.5219.7219.5219.6119.61200
01 Dec 202319.5719.5719.5719.5719.57-
30 Nov 202319.4819.4819.4819.4819.48-
29 Nov 202319.4319.4319.4319.4719.4717
28 Nov 202319.4219.4219.3819.4419.449
27 Nov 202319.5619.5619.4919.5119.51534
24 Nov 202319.6019.6019.6019.5819.581
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...