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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	93.35	94.59	94.59	94.87	93.35	6,657
November 07, 2025	89.48	89.17	89.17	89.8	88	5,901
November 06, 2025	88.5	89.51	89.51	90.58	88.5	13,142
November 05, 2025	84.86	87.16	87.16	88.1	84.86	15,052
November 04, 2025	87.4	85.97	85.97	87.77	84.91	32,996
November 03, 2025	89.93	87.96	87.96	90.21	87.92	26,971
October 31, 2025	90.61	88.74	88.74	91.06	88.32	12,156
October 30, 2025	88.68	89.87	89.87	90.28	87.41	35,929
October 29, 2025	89.55	89.74	89.74	91.01	89	17,940
October 28, 2025	84.78	87.25	87.25	87.44	82.98	86,342
October 27, 2025	90	86.22	86.22	90.11	84.2	29,859
October 24, 2025	90.86	92.04	92.04	92.51	88.88	7,265
October 23, 2025	91.6	92.72	92.72	93.3	91.05	19,377
October 22, 2025	91.79	88.86	88.86	92.44	85.55	72,309
October 21, 2025	100.56	90.13	90.13	100.56	90.13	32,415
October 20, 2025	98.2	101.12	101.12	101.5	97.39	23,273
October 17, 2025	106.24	98.19	98.38	107	97.94	25,863
October 16, 2025	102.6	105.02	105.02	106.08	102.26	13,322
October 15, 2025	100.52	103.26	103.26	103.26	98.95	5,881
October 14, 2025	98.18	99.41	99.41	99.41	95.91	13,322
October 13, 2025	96.33	97.42	97.42	100.7	96.15	17,710
October 10, 2025	93.32	94.16	94.16	94.86	92.16	9,317
October 09, 2025	97.93	94.85	94.85	99.05	94.6	26,713
October 08, 2025	97.5	98.4	98.4	98.9	96.95	9,712
October 07, 2025	96.99	96.57	96.57	97.89	95.88	11,075
October 06, 2025	98.15	98.06	98.06	98.56	95.67	32,803
October 03, 2025	95.17	95.45	95.45	96.1	94.73	13,121
October 02, 2025	95.63	92.32	92.32	96.57	92.3	5,480
October 01, 2025	93.72	94.5	94.5	95.75	93.4	9,234
September 30, 2025	94.1	92.82	92.82	94.49	90.7	70,398
September 29, 2025	93.98	93.81	93.81	96.96	92.13	95,644
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

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