VanEck Video Gaming and eSports UCITS ETF (ESGB.L) LSE

45.45

-0.44(-0.96%)

Updated at February 20 04:24PM

Currency In GBP

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	45.52	45.45	45.45	45.57	45.12	5,664
February 19, 2026	45.65	45.89	45.89	45.99	45.53	1,502
February 18, 2026	45.39	45.68	45.68	45.92	45.35	2,435
February 17, 2026	45.22	45.46	45.46	45.52	45	1,950
February 16, 2026	45.01	44.82	44.82	45.32	44.82	15,277
February 13, 2026	44.96	44.89	44.89	45.14	44.24	1,336
February 12, 2026	46.48	45.59	45.59	46.54	45.59	1,134
February 11, 2026	47.49	46.43	46.43	47.7	46.39	18,516
February 10, 2026	47.24	47.36	47.36	47.52	46.85	12,862
February 09, 2026	46.34	46.53	46.53	46.53	45.96	2,999
February 06, 2026	45.64	45.91	45.91	45.93	45.41	5,338
February 05, 2026	45.72	45.91	45.91	46.34	45.72	8,374
February 04, 2026	46.08	45.86	45.86	46.34	45.05	14,191
February 03, 2026	48.82	47.08	47.08	48.82	47.02	29,713
February 02, 2026	46.53	49.04	49.04	49.06	46.53	7,397
January 30, 2026	49.9	47.92	47.92	50.23	47.92	81,861
January 29, 2026	50.38	50.13	50.13	50.62	49.74	2,645
January 28, 2026	51.35	50.8	50.8	51.35	50.8	4,081
January 27, 2026	50.83	50.76	50.76	51.14	50.62	4,739
January 26, 2026	50.85	50.91	50.91	51.21	50.72	4,209
January 23, 2026	50.84	50.59	50.59	51.16	50.38	4,286
January 22, 2026	50.57	50.8	50.8	51.01	50.56	1,122
January 21, 2026	50.84	50.8	50.8	51.13	50.63	3,499
January 20, 2026	50.8	51.11	51.11	51.48	50.69	3,954
January 19, 2026	51.96	51.58	51.58	51.97	51.49	1,705
January 16, 2026	52.21	52.25	52.25	52.5	52.09	4,962
January 15, 2026	52.21	52.48	52.48	52.54	51.79	2,808
January 14, 2026	52.28	51.72	51.72	52.36	51.72	3,479
January 13, 2026	51.19	51.67	51.67	51.96	51.17	3,094
January 12, 2026	51.28	51.82	51.82	51.96	51.27	4,447
January 09, 2026	51.13	51.31	51.31	51.62	50.8	4,504
January 08, 2026	51.09	51	51	51.33	50.91	2,178
January 07, 2026	51.03	51.06	51.06	51.15	50.47	4,275
January 06, 2026	51.52	51.24	51.24	51.67	51.24	7,337
January 05, 2026	51	51.4	51.4	51.77	51	5,774
January 02, 2026	51.69	51.36	51.36	52.19	51.33	4,465
December 31, 2025	50.89	51.1	51.1	51.2	50.88	824
December 30, 2025	50.88	51.09	51.09	51.24	50.85	1,815
December 29, 2025	50.84	50.88	50.88	51.3	50.84	2,997
December 24, 2025	50.89	50.82	50.82	51.01	50.69	470
December 23, 2025	51.33	50.94	50.94	51.33	50.82	1,427
December 22, 2025	51.76	50.89	50.89	51.76	50.82	7,377
December 19, 2025	51.27	51.47	51.47	51.6	51.27	2,310
December 18, 2025	51.58	51.62	51.62	51.74	51.23	3,893
December 17, 2025	51.63	51.38	51.38	51.89	51.17	3,446
December 16, 2025	51.47	51.38	51.38	51.77	51.26	2,846
December 15, 2025	52.1	51.91	51.91	52.22	51.83	3,526
December 12, 2025	52.45	52.02	52.02	52.61	51.9	5,290
December 11, 2025	52.29	52.46	52.46	52.78	52	5,331
December 10, 2025	53.15	53.08	53.08	53.38	52.89	2,032
December 09, 2025	52.9	53.42	53.42	53.56	52.9	2,957
December 08, 2025	53.4	53.47	53.47	53.61	52.9	3,268
December 05, 2025	53.73	53.41	53.41	53.73	53.19	1,576
December 04, 2025	53.16	53.29	53.29	53.92	53.15	869
December 03, 2025	54.03	53.42	53.42	54.21	52.97	3,278
December 02, 2025	54.11	54.28	54.28	54.62	54.11	10,810
December 01, 2025	54.29	54.48	54.48	54.63	53.85	2,960
November 28, 2025	53	54.36	54.36	56.32	50	1,691
November 27, 2025	54.17	54.04	54.04	54.29	53.88	2,242
November 26, 2025	54.29	54.06	54.06	54.48	53.83	1,372