UK markets closed

VanEck Sustainable World Equal Weight UCITS ETF (TSGB.L)

LSE - LSE Delayed price. Currency in GBP
Add to watchlist
26.65+0.34 (+1.28%)
At close: 04:11PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202426.5726.6526.5726.6526.654,118
25 Apr 202426.2526.4726.1726.3226.323,207
24 Apr 202426.6926.7526.5626.5126.51285
23 Apr 202426.6026.6126.5026.5326.537,666
22 Apr 202426.2326.5426.2326.4526.451,742
19 Apr 202426.1726.1725.9526.1626.16412
18 Apr 202426.3826.3826.1126.2126.21138
17 Apr 202426.1926.3026.1726.2926.2928
16 Apr 202426.3426.3426.1326.2026.201,029
15 Apr 202426.8026.9426.5726.5626.564,278
12 Apr 202426.7426.8426.6626.6826.682,441
11 Apr 202426.7626.7926.5826.6126.617,380
10 Apr 202426.8726.9526.6826.7126.718,799
09 Apr 202426.7526.9226.6326.7226.727,576
08 Apr 202426.9427.0526.7827.0527.056,574
05 Apr 202426.8226.8226.6826.7826.783,377
04 Apr 202427.0627.0726.9527.0027.00511
03 Apr 202427.0927.0926.9527.0327.035,704
02 Apr 202427.3527.3526.9026.9526.95272
28 Mar 202427.2927.2927.1827.1727.17554
27 Mar 202427.1727.1726.9927.1627.167,162
26 Mar 202427.0927.1826.8627.1427.144,404
25 Mar 202427.2327.2326.9127.0027.002,599
22 Mar 202427.2627.2627.1727.1227.121
21 Mar 202427.1627.1626.8827.0327.032,954
20 Mar 202426.6626.7026.5526.5926.592,698
19 Mar 202426.5926.8926.4626.5626.56780
18 Mar 202426.6126.6526.5626.5726.571,546
15 Mar 202426.6826.6826.5026.4826.486,418
14 Mar 202426.5526.6826.5426.5626.563,486
13 Mar 202426.8226.8226.6626.7026.701,815
12 Mar 202426.6926.6926.5626.6426.6440
11 Mar 202426.4926.4926.1426.4326.431,766
08 Mar 202426.5926.6126.5126.5526.554,446
07 Mar 202426.6426.7826.6426.6126.612
06 Mar 202426.2626.5226.2626.5026.50193
05 Mar 202426.4826.5926.4726.5126.512,887
04 Mar 202426.6626.7426.6426.6026.60901
01 Mar 202426.6426.7126.5426.6526.652,632
29 Feb 202426.3726.5026.3726.4926.49652
28 Feb 202426.5726.5726.3126.3726.373,099
27 Feb 202426.2826.4826.2826.3726.378,635
26 Feb 202426.4226.4926.3426.4126.41298
23 Feb 202426.4026.4226.2726.4326.431,628
22 Feb 202426.4226.4226.3026.4026.4012,804
21 Feb 202426.1126.1526.0126.0426.04683
20 Feb 202426.1126.2726.0926.1326.131,633
19 Feb 202426.2726.2826.1426.1726.172,304
16 Feb 202426.3826.3826.1426.3226.321,527
15 Feb 202426.1526.1526.1526.1626.161,761
14 Feb 202425.9525.9525.9225.9725.97457
13 Feb 202425.7526.0925.7025.6925.69933
12 Feb 202426.0626.0625.8926.0626.062,131
09 Feb 202425.9725.9725.8625.8825.881
08 Feb 202425.8925.9025.8525.8725.8791
07 Feb 202425.8425.8725.6725.8325.83190
06 Feb 202425.7925.9625.7925.8325.8356
05 Feb 202425.9126.0425.7925.7425.74692
02 Feb 202425.6725.6825.5625.7325.7322
01 Feb 202425.5225.6625.5125.5325.53715
31 Jan 202425.5825.8125.5825.6725.671,329
30 Jan 202425.7725.8125.6725.7625.761,994
29 Jan 202425.5825.6825.5825.5425.54450
26 Jan 202425.4425.6025.3225.6425.644,283
25 Jan 202425.5125.5125.3925.4625.462
24 Jan 202425.4125.5125.3925.4425.44107
23 Jan 202425.3325.4225.3025.2925.29524
22 Jan 202425.2525.4025.2525.4025.4039
19 Jan 202425.1925.2425.1125.2025.201,120
18 Jan 202424.9725.0324.9725.0525.051,089
17 Jan 202424.9225.0724.8424.9324.93350
16 Jan 202425.1725.3125.1725.3025.3012
15 Jan 202425.3125.4525.3025.3125.31348
12 Jan 202425.3625.3625.3625.3325.331
11 Jan 202425.2625.3425.1125.1625.16776
10 Jan 202425.2225.2425.1525.2525.251,801
09 Jan 202425.1925.1925.1025.1525.159
08 Jan 202425.1025.1024.9625.0825.085,550
05 Jan 202425.1025.1024.9625.0325.0330
04 Jan 202425.0125.1625.0125.1125.11101
03 Jan 202425.3325.4825.1025.0825.08112
02 Jan 202425.4025.4525.3425.4025.401,116
29 Dec 202325.4125.4125.4125.4125.41-
28 Dec 202325.3325.4325.3225.3925.3935,710
27 Dec 202325.1625.5025.1625.3525.351,616
22 Dec 202325.2425.2425.2425.1525.15-
21 Dec 202325.1725.2325.0825.2225.221,316
20 Dec 202325.3925.3925.1825.3325.333,884
19 Dec 202325.1225.2125.1125.1325.1345
18 Dec 202325.1025.1425.0425.1525.15736
15 Dec 202325.0525.1624.9725.1125.115,586
14 Dec 202325.0625.2525.0125.0625.06629
13 Dec 202324.9124.9824.9024.8824.88845
12 Dec 202324.8324.8324.6924.7724.77329
11 Dec 202324.6124.6124.4724.8124.814,414
08 Dec 202324.6424.6424.5024.5724.573,141
07 Dec 202324.4524.4824.3424.4324.4312,229
06 Dec 202324.4524.5124.3724.5124.512,868
05 Dec 202324.4224.4224.3224.3524.353,614
04 Dec 202324.4924.4924.3624.2624.261,615
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...