AuAg ESG Gold Mining UCITS ETF - ESGP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1,074.4	1,080	1,080	1,090	1,064.53	6,093
September 04, 2025	1,082.4	1,067.6	1,067.6	1,082.4	1,062	26,649
September 03, 2025	1,086.35	1,090.3	1,090.3	1,101.2	1,074.2	11,499
September 02, 2025	1,077.8	1,078.8	1,078.8	1,096.4	1,055	23,814
September 01, 2025	1,057.77	1,071.5	1,071.5	1,089.8	1,045	16,964
August 29, 2025	1,013	1,031.8	1,031.8	1,032.67	1,006.8	11,227
August 28, 2025	1,022.4	1,005.6	1,005.6	1,022.4	1,003.4	2,099
August 27, 2025	1,024.2	1,011.6	1,011.6	1,034	1,005.28	7,922
August 26, 2025	1,012.2	1,023.2	1,023.2	1,027.2	1,003	5,272
August 22, 2025	990.33	1,001.8	1,001.8	1,007.2	980.4	3,459
August 21, 2025	967.17	984.7	984.7	984.7	962.7	4,832
August 20, 2025	954.7	964.15	964.15	967.1	945.5	3,968
August 19, 2025	969	954.4	954.4	979.1	954.4	602
August 18, 2025	979.67	968	968	981	966.7	2,383
August 15, 2025	964.1	977.15	977.15	977.15	964.1	2,778
August 14, 2025	978.1	975.2	975.2	978.1	965.3	1,994
August 13, 2025	988.7	970.2	970.2	988.7	970.2	2,624
August 12, 2025	975.7	972.25	972.25	975.7	964.75	2,144
August 11, 2025	959.7	968.25	968.25	968.5	949.9	5,470
August 08, 2025	973.2	976.25	976.25	986.6	973.2	6,186
August 07, 2025	975	972.8	972.8	980.9	968.65	8,040
August 06, 2025	969.2	960.4	960.4	969.2	954.9	507
August 05, 2025	940.8	953.6	953.6	953.6	920.6	613
August 04, 2025	909.9	928.05	928.05	931.12	893.3	788
August 01, 2025	887.31	902.25	902.25	930.4	884.58	2,176
July 31, 2025	911.2	893.8	893.8	919.1	889.8	779
July 30, 2025	921.7	910.1	910.1	922.1	905.9	159
July 29, 2025	914.4	909.95	909.95	914.4	905	637
July 28, 2025	917.03	904.15	904.15	930.1	892.7	649
July 25, 2025	907.3	914.95	914.95	924.1	907.3	2,191
July 24, 2025	937.3	926.85	926.85	937.3	925	4,783
July 23, 2025	949.9	942.7	942.7	956.3	925	6,125
July 22, 2025	938	942.85	942.85	942.9	920.3	4,704
July 21, 2025	911.9	930.35	930.35	932.21	901.79	2,680
July 18, 2025	910.8	900.55	900.55	914.4	898.59	3,217
July 17, 2025	909.13	889.2	889.2	911.4	886.3	182
July 16, 2025	919	910.6	910.6	919	901.29	3,343
July 15, 2025	925.4	904.8	904.8	925.4	904.8	3,284
July 14, 2025	919.8	918.55	918.55	924	911.8	3,976
July 11, 2025	893.6	908.65	908.65	909.4	889.4	2,254
July 10, 2025	883	880.5	880.5	888.7	877.31	3,400
July 09, 2025	854	871.9	871.9	871.9	854	3,933
July 08, 2025	899.7	865.65	865.65	909.5	860.4	3,684
July 07, 2025	883.48	891.15	891.15	892.2	873.6	942
July 04, 2025	894.6	890.7	890.7	894.6	886.6	450
July 03, 2025	880.8	883.35	883.35	893.9	875.3	1,727
July 02, 2025	865.53	880.75	880.75	892.67	863.7	3,537
July 01, 2025	879.9	872.7	872.7	884.2	843.1	951
June 30, 2025	857	859.6	859.6	865.2	846.3	2,222
June 27, 2025	865.9	845.05	845.05	865.9	815.4	10,548
June 26, 2025	846.1	869.95	869.95	871.4	846.1	5,088
June 25, 2025	868.1	852.65	852.65	868.1	852.65	1,329
June 24, 2025	861.6	861.85	861.85	870.2	854.05	7,970
June 23, 2025	871.7	891.6	891.6	894.8	868.9	1,396
June 20, 2025	879.1	875.75	875.75	879.6	872.2	318
June 19, 2025	887.2	885.2	885.2	889.73	882.39	8,526
June 18, 2025	898.5	892.7	892.7	898.5	887.19	1,572
June 17, 2025	893.4	891.35	891.35	894.9	886.85	4,736
June 16, 2025	886.7	892.45	892.45	898.1	886.7	4,632
June 13, 2025	908.2	895.2	895.2	908.2	892.2	2,094

AuAg ESG Gold Mining UCITS ETF (ESGP.L) LSE