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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	1,419.2	1,311.2	1,311.2	1,425.2	1,302	44,183
October 16, 2025	1,381.19	1,413	1,413	1,419	1,374.2	25,454
October 15, 2025	1,363.8	1,371.8	1,371.8	1,384.2	1,350.4	16,145
October 14, 2025	1,339	1,352.4	1,352.4	1,355.2	1,312.23	11,575
October 13, 2025	1,302.85	1,337.4	1,337.4	1,354.4	1,300	33,212
October 10, 2025	1,267.74	1,277.8	1,277.8	1,296.58	1,260.6	33,893
October 09, 2025	1,337.39	1,296.3	1,296.3	1,360.8	1,293.03	23,360
October 08, 2025	1,327.8	1,335.6	1,335.6	1,338.6	1,318.09	8,796
October 07, 2025	1,318.6	1,307.4	1,307.4	1,341.8	1,293.4	8,759
October 06, 2025	1,316.2	1,318.5	1,318.5	1,343	1,296.6	25,928
October 03, 2025	1,279.74	1,286.5	1,286.5	1,294.4	1,277	23,103
October 02, 2025	1,318.2	1,251.2	1,251.2	1,318.2	1,250	21,845
October 01, 2025	1,280	1,292.2	1,292.2	1,307.24	1,271.6	19,844
September 30, 2025	1,274.4	1,267.4	1,267.4	1,291.4	1,213.2	59,242
September 29, 2025	1,284.6	1,265.8	1,265.8	1,315.6	1,261.14	31,551
September 26, 2025	1,226.06	1,244.1	1,244.1	1,249.12	1,223.2	50,097
September 25, 2025	1,202.71	1,215.6	1,215.6	1,222.4	1,191.8	21,947
September 24, 2025	1,228.6	1,212	1,212	1,232.6	1,210.8	27,208
September 23, 2025	1,215.8	1,231.8	1,231.8	1,241.8	1,207.61	33,936
September 22, 2025	1,197.6	1,202.9	1,202.9	1,204.63	1,182.4	10,719
September 19, 2025	1,123.73	1,159.7	1,159.7	1,162.34	1,122.6	8,856
September 18, 2025	1,112.4	1,108.1	1,108.1	1,135.6	1,100.4	13,160
September 17, 2025	1,108.6	1,119.9	1,119.9	1,126.2	1,104	5,831
September 16, 2025	1,155.6	1,123.8	1,123.8	1,155.6	1,123.4	8,781
September 15, 2025	1,135	1,146.9	1,146.9	1,148.08	1,124.4	5,690
September 12, 2025	1,144.4	1,130.1	1,130.1	1,146.8	1,130.1	17,272
September 11, 2025	1,112.21	1,118.7	1,118.7	1,120.6	1,106.2	9,492
September 10, 2025	1,102.2	1,104.2	1,104.2	1,116.2	1,092.4	6,028
September 09, 2025	1,111.6	1,092.4	1,092.4	1,111.6	1,091.6	6,881
September 08, 2025	1,086.29	1,096.7	1,096.7	1,105.8	1,082.27	11,217
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

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