Gold Bullion Securities - GBS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	325.56	329	329	329.5	324.96	9,262
September 04, 2025	324.24	324.81	324.81	326.08	323.99	4,156
September 03, 2025	324.06	326.69	326.69	326.69	323.55	3,259
September 02, 2025	319.44	321.98	321.98	322.2	318.32	3,678
September 01, 2025	319.04	318.57	318.57	319.04	317.74	6,030
August 29, 2025	312.43	315.75	315.75	315.82	312.13	10,879
August 28, 2025	311.06	312.21	312.21	312.79	311.06	2,973
August 27, 2025	309.37	310.49	310.49	310.49	309.35	1,243
August 26, 2025	309.51	310.01	310.01	310.01	308.83	3,194
August 22, 2025	305.73	309.71	309.71	309.71	304.82	4,806
August 21, 2025	305.83	306.46	306.46	306.66	304.85	2,132
August 20, 2025	304.54	306.27	306.27	306.63	304.54	1,798
August 19, 2025	306.36	304.7	304.7	306.36	304.6	1,338
August 18, 2025	306.96	305.68	305.68	307.45	305.52	573
August 15, 2025	310.25	306.55	306.55	310.25	305.82	2,740
August 14, 2025	308.26	306.13	306.13	308.47	306.13	1,610
August 13, 2025	307.67	307.67	307.67	308.96	307.37	1,886
August 12, 2025	306.59	307.09	307.09	307.42	305.51	567
August 11, 2025	308.35	307.06	307.06	308.62	306.38	3,372
August 08, 2025	311	311.08	311.08	311.92	310.19	3,814
August 07, 2025	310.54	310.52	310.52	311.3	309.11	3,940
August 06, 2025	309.31	309.57	309.57	309.65	308	148
August 05, 2025	308.51	310.32	310.32	310.45	307.27	604
August 04, 2025	308.32	309.01	309.01	309.9	307.73	2,174
August 01, 2025	301.94	307.19	307.19	307.23	301.34	827
July 31, 2025	302.5	302.14	302.14	303.55	302.14	565
July 30, 2025	305.42	301.88	301.88	305.62	301.88	3,038
July 29, 2025	304.16	304.92	304.92	305.26	303.92	877
July 28, 2025	306.34	303.78	303.78	306.42	303.46	2,209
July 25, 2025	308.01	305.3	305.3	308.01	305.3	1,078
July 24, 2025	309.41	309.24	309.24	309.64	308.23	6,191
July 23, 2025	314.03	313.29	313.29	314.64	312.44	1,303
July 22, 2025	310.31	314.1	314.1	314.38	310.31	3,162
July 21, 2025	308.73	311.74	311.74	311.82	308.67	1,250
July 18, 2025	306.35	307.51	307.51	308.04	306.35	2,228
July 17, 2025	305.77	305.96	305.96	305.96	304.28	309
July 16, 2025	306.3	308.38	308.38	309.04	304.84	2,131
July 15, 2025	308.03	305.76	305.76	308.69	305.64	3,463
July 14, 2025	308.85	306.91	306.91	309.38	306.61	488
July 11, 2025	305.6	308.36	308.36	308.73	305.39	1,434
July 10, 2025	305	304.32	304.32	305.25	303.95	2,476
July 09, 2025	301.93	303.36	303.36	303.36	301.25	2,729
July 08, 2025	306.03	302.33	302.33	306.12	302.12	868
July 07, 2025	303.56	304.36	304.36	304.39	302.51	6,471
July 04, 2025	306.71	305.61	305.61	306.71	305.55	1,826
July 03, 2025	308.2	305.36	305.36	308.2	305.07	1,148
July 02, 2025	305.59	306.47	306.47	307.1	305.25	22,913
July 01, 2025	305.45	306.37	306.37	307.3	305.45	1,312
June 30, 2025	301.96	301.49	301.49	302.37	300.6	11,049
June 27, 2025	302.19	300.1	300.1	303.55	299.15	13,359
June 26, 2025	306.32	304.7	304.7	307.22	304.3	4,783
June 25, 2025	305.59	304.75	304.75	305.78	303.83	1,616
June 24, 2025	304.73	303.8	303.8	305.52	302.8	3,294
June 23, 2025	307.98	310.78	310.78	310.78	307.6	4,340
June 20, 2025	306.93	308.86	308.86	308.87	306.76	3,767
June 19, 2025	307.85	308.92	308.92	309.49	307.85	1,359
June 18, 2025	310.25	310.81	310.81	311.36	309.67	17,502
June 17, 2025	310.38	310.08	310.08	311.57	308.91	5,690
June 16, 2025	313.63	312.29	312.29	313.74	310.67	1,920
June 13, 2025	313.35	314.24	314.24	316.1	312.94	4,978

Gold Bullion Securities (GBS.L) LSE