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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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