Gold Miners Screened UCITS ETF - ESGO.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	21.26	20.86	20.86	21.35	20.86	892
January 13, 2026	21.01	20.94	20.94	21.01	20.94	55
January 12, 2026	20.23	20.74	20.74	20.74	20.23	1,151
January 09, 2026	19.69	19.93	19.93	19.93	19.59	92
January 08, 2026	19.21	19.41	19.41	19.43	19.21	241
January 07, 2026	19.74	19.4	19.4	19.74	19.11	12,577
January 06, 2026	19.16	19.6	19.6	19.7	19.16	1,410
January 05, 2026	19.05	19.17	19.17	19.32	18.73	748
January 02, 2026	19	18.11	18.11	19	18.11	176
December 31, 2025	18.53	18.47	18.47	18.53	18.47	254
December 30, 2025	18.89	18.89	18.89	19.03	18.89	1,648
December 29, 2025	19.68	18.61	18.61	19.68	18.49	724
December 24, 2025	19.81	19.44	19.44	19.81	19.44	100
December 23, 2025	19.84	19.3	19.3	19.84	19.3	474
December 22, 2025	19.23	19.48	19.48	19.61	19.23	24
December 19, 2025	18.84	18.86	18.86	18.86	18.75	35,005
December 18, 2025	18.28	18.65	18.65	18.7	18.28	24
December 17, 2025	18.38	18.22	18.22	18.45	18.22	2,922
December 16, 2025	18.32	18.24	18.24	18.32	18.12	6,606
December 15, 2025	18.96	18.32	18.32	18.96	18.25	13,946
December 12, 2025	17.55	18.24	18.24	19.34	17.55	6,333
December 11, 2025	17.8	18.46	18.46	18.46	17.8	166
December 10, 2025	17.66	17.64	17.64	17.66	17.37	411
December 09, 2025	17.39	17.49	17.49	17.49	17.09	23,438
December 08, 2025	17.89	17.35	17.35	17.9	17.35	262
December 05, 2025	17.63	17.61	17.61	17.78	17.61	563
December 04, 2025	17.37	17.5	17.5	17.5	17.27	8
December 03, 2025	17.52	17.58	17.58	17.68	17.52	0
December 02, 2025	17.92	17.24	17.24	17.92	17.23	2,094
December 01, 2025	17.96	17.97	17.97	18.17	17.9	35
November 28, 2025	17.92	17.82	17.82	17.92	17.78	14
November 27, 2025	17.23	17.4	17.4	17.52	17.23	1,110
November 26, 2025	17.21	17.34	17.34	17.35	17.21	21
November 25, 2025	16.62	16.77	16.77	16.77	16.62	33
November 24, 2025	16.41	16.58	16.58	16.58	15.98	94
November 21, 2025	15.95	16	16	16.07	15.66	1,050
November 20, 2025	16.68	16.7	16.7	16.78	16.49	813
November 19, 2025	16.72	16.7	16.7	16.94	16.7	1,142
November 18, 2025	15.82	16.41	16.41	16.84	15.82	13,101
November 17, 2025	16.36	16.54	16.54	16.66	16.36	187
November 14, 2025	17.15	16.67	16.67	17.15	15.71	1,365
November 13, 2025	17.63	17.17	17.17	17.63	16.82	79
November 12, 2025	16.64	17.01	17.01	17.01	16.64	29
November 11, 2025	16.88	16.39	16.39	16.88	16.39	60
November 10, 2025	16.2	16.46	16.46	16.58	16.15	1,365
November 07, 2025	15.15	15.46	15.46	15.77	15.15	1,611
November 06, 2025	15.08	15.47	15.47	15.47	15.08	113
November 05, 2025	14.74	15.21	15.21	15.35	14.74	104
November 04, 2025	15.43	15.19	15.19	15.43	15.12	2,288
November 03, 2025	16.14	15.51	15.51	16.14	15.51	704
October 31, 2025	16	15.73	15.73	16.06	15.73	1,353
October 30, 2025	15.84	15.9	15.9	16	15.84	1,216
October 29, 2025	16.09	15.92	15.92	16.24	15.9	1,275
October 28, 2025	15.08	15.72	15.72	15.72	14.95	8,013
October 27, 2025	16.21	15.55	15.55	16.21	15.32	13,744
October 24, 2025	16.3	16.38	16.38	16.47	15.94	5,424
October 23, 2025	16.48	16.49	16.49	16.61	16.31	5,210
October 22, 2025	16.33	15.98	15.98	16.47	15.51	13,201
October 21, 2025	17.73	16.24	16.24	17.73	16.2	816
October 20, 2025	17.74	17.95	17.95	17.95	17.65	1,810

Gold Miners Screened UCITS ETF (ESGO.L) LSE