L&G Gold Mining UCITS ETF - AUCO.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	89.46	91.25	91.25	91.56	87.93	13,093
September 25, 2025	89.88	88.89	88.89	90.4	87.06	12,245
September 24, 2025	92.27	90.23	90.23	92.33	90.23	20,321
September 23, 2025	91.38	92.22	92.22	92.94	91.08	8,027
September 22, 2025	90.15	90.68	90.68	91.39	89.52	16,066
September 19, 2025	84.43	87.75	87.75	87.84	83.39	25,410
September 18, 2025	87.55	83.47	83.47	87.56	83.04	7,026
September 17, 2025	84.76	85.32	85.32	87.21	83.23	6,062
September 16, 2025	87.12	85.87	85.87	87.5	85	7,063
September 15, 2025	86	86.72	86.72	86.72	85.14	4,638
September 12, 2025	86.72	85.75	85.75	87.06	85.65	11,684
September 11, 2025	84.59	85.25	85.25	85.29	81.67	18,470
September 10, 2025	83.28	83.99	83.99	84.65	81.86	7,097
September 09, 2025	83.92	82.28	82.28	83.93	81.82	9,701
September 08, 2025	81.11	82.36	82.36	82.95	81.02	2,426
September 05, 2025	80.27	80.96	80.96	81.43	79	6,156
September 04, 2025	79.51	78.94	78.94	80.04	78.92	14,415
September 03, 2025	80.24	80.8	80.8	81.31	79.04	21,179
September 02, 2025	79.6	79.29	79.29	80.38	76.89	15,394
September 01, 2025	80.25	79.16	79.16	80.25	78.08	6,712
August 29, 2025	74.73	76.2	76.2	76.34	74.12	2,247
August 28, 2025	76.47	74.33	74.33	76.47	74.33	3,649
August 27, 2025	75.19	75.05	75.05	75.9	74.11	4,693
August 26, 2025	74.01	75.09	75.09	75.23	73.77	4,902
August 22, 2025	72.27	73.89	73.89	74.18	71.11	7,256
August 21, 2025	71.59	72.82	72.82	73.14	69.69	2,596
August 20, 2025	69.49	70.67	70.67	71.36	68.95	655
August 19, 2025	72.4	70.09	70.09	72.4	69.94	9,240
August 18, 2025	72.7	71.02	71.02	72.71	70.77	1,962
August 15, 2025	71.33	71.51	71.51	72.04	70.14	2,657
August 14, 2025	72.17	70.79	70.79	72.17	70.5	1,062
August 13, 2025	73.05	71.38	71.38	73.05	71.11	10,834
August 12, 2025	71.98	71.41	71.41	71.98	70.05	3,781
August 11, 2025	70.76	71.02	71.02	71.12	68.25	6,002
August 08, 2025	71.31	71.92	71.92	73.26	71.31	10,044
August 07, 2025	70.6	71.23	71.23	72.45	70.53	1,534
August 06, 2025	69.4	70.39	70.39	71.34	67.7	20,763
August 05, 2025	65.87	68.96	68.96	68.96	65.87	3,027
August 04, 2025	64.23	66.46	66.46	66.58	63.21	1,118
August 01, 2025	62.09	63.76	63.76	64.02	61.5	2,076
July 31, 2025	63.97	62.34	62.34	63.97	62.21	3,997
July 30, 2025	64.68	63.5	63.5	64.73	63.39	738
July 29, 2025	62.97	64.11	64.11	64.48	62.97	2,593
July 28, 2025	65.93	63.94	63.94	65.93	63.12	4,502
July 25, 2025	64.6	64.94	64.94	65.08	63.67	3,368
July 24, 2025	65.92	64.96	64.96	65.92	63.7	1,392
July 23, 2025	65.53	66.22	66.22	67.17	65.53	1,121
July 22, 2025	63.67	66.17	66.17	66.2	63.67	4,657
July 21, 2025	62.6	65.1	65.1	65.18	62.55	545
July 18, 2025	61.81	62.39	62.39	63.81	61.71	460
July 17, 2025	61.48	61.69	61.69	63.14	61.32	2,581
July 16, 2025	63.14	62.51	62.51	63.14	61.87	5,718
July 15, 2025	64.61	62.19	62.19	64.71	62.19	984
July 14, 2025	64.95	63.59	63.59	64.95	63.59	1,452
July 11, 2025	63.4	63.91	63.91	64.04	62.84	8,236
July 10, 2025	63.42	62.76	62.76	63.56	62.23	1,119
July 09, 2025	61.26	62.27	62.27	62.43	61.14	2,680
July 08, 2025	65.17	61.79	61.79	65.34	61.54	950
July 07, 2025	63.99	63.83	63.83	63.99	62.25	4,416
July 04, 2025	65.27	64.28	64.28	65.27	64.15	748

L&G Gold Mining UCITS ETF (AUCO.L) LSE