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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	23	22.8	22.8	23.01	22.8	86
February 19, 2026	23.02	22.44	22.44	23.02	22.22	137
February 18, 2026	22.14	22.57	22.57	22.74	22.14	480
February 17, 2026	21.68	21.78	21.78	21.87	21.43	112
February 16, 2026	22.3	22.39	22.39	22.63	22.3	538
February 13, 2026	21.45	22.56	22.56	22.56	21.45	1,970
February 12, 2026	22.73	21.94	21.94	22.85	21.94	160
February 11, 2026	22.81	22.57	22.57	23.01	22.57	1,439
February 10, 2026	22.12	22.3	22.3	22.3	22.06	163
February 09, 2026	21.19	22.12	22.12	22.12	21.19	180
February 06, 2026	20.26	21.03	21.08	21.08	20.26	190
February 05, 2026	20.7	20.39	20.39	21	20.39	880
February 04, 2026	21.98	20.93	20.93	22.1	20.93	1,458
February 03, 2026	21.5	21.55	21.55	21.8	21.5	4,672
February 02, 2026	19.04	20.38	20.38	20.57	19.04	919
January 30, 2026	22.13	21.3	21.3	22.22	20.81	6,267
January 29, 2026	24.6	23.07	23.07	24.77	22.88	2,361
January 28, 2026	24.35	23.85	23.85	24.35	23.79	1,080
January 27, 2026	23.75	23.04	23.04	23.85	22.78	2,347
January 26, 2026	23.93	23.81	23.81	23.95	23.67	1,041
January 23, 2026	22.74	22.83	22.83	22.83	22.46	276
January 22, 2026	22.25	22.48	22.48	22.48	21.68	6,742
January 21, 2026	22.2	22.1	22.1	22.75	21.87	25,758
January 20, 2026	22.17	21.74	21.74	22.17	21.29	10,101
January 19, 2026	21.71	21.44	21.44	21.75	21.37	12,041
January 16, 2026	20.51	20.62	20.62	21.36	20.51	388
January 15, 2026	20.76	20.91	20.91	20.91	20.76	138
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

Gold Miners Screened UCITS ETF (ESGO.L) LSE