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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	383.96	385.79	385.79	386.21	383.25	8,688
December 03, 2025	385.14	386.24	386.24	388.24	384.32	13,531
December 02, 2025	385.64	382.96	382.96	387.18	381.63	12,108
December 01, 2025	388.74	387.45	387.45	390.36	386.43	25,260
November 28, 2025	382.36	385.31	385.31	385.31	378.69	5,318
November 27, 2025	380.89	380.39	380.39	381.42	380.03	5,772
November 26, 2025	380.71	381.28	381.28	382.14	378.99	89,838
November 25, 2025	378.59	379.06	379.06	380	376.33	21,111
November 24, 2025	371.83	374.72	374.72	375	371.83	13,179
November 21, 2025	366.04	372.73	372.73	373.69	366.04	18,554
November 20, 2025	371.39	372.15	372.15	375.29	369.98	24,655
November 19, 2025	373.85	373.52	373.52	378.31	373.09	10,039
November 18, 2025	367.43	371.82	371.82	373.5	367.36	17,822
November 17, 2025	374.38	372.95	372.95	374.55	371.14	13,466
November 14, 2025	382.87	375.65	375.65	382.89	370.08	32,975
November 13, 2025	386.47	385.2	385.2	388.48	383.33	23,358
November 12, 2025	376.83	384.09	384.09	384.09	376.78	6,136
November 11, 2025	378.19	376.24	376.24	379.46	375.36	6,619
November 10, 2025	373.14	375.06	375.06	375.79	373.14	18,240
November 07, 2025	367.16	367.06	367.06	367.53	365.02	12,844
November 06, 2025	366.87	364.4	364.4	367.97	364.27	10,543
November 05, 2025	363.9	364.48	364.48	365.07	362.9	10,884
November 04, 2025	365.71	363.66	363.66	366.31	360.36	17,160
November 03, 2025	368.66	366.18	366.18	368.89	365.87	16,497
October 31, 2025	368.2	364.97	364.97	368.3	364.02	8,736
October 30, 2025	362.83	365.96	365.96	367.62	362.82	16,088
October 29, 2025	366.58	366.21	366.21	369.06	365.7	44,290
October 28, 2025	360.21	362.97	362.97	363.41	356.06	22,694
October 27, 2025	372.51	365.39	365.39	372.62	363.19	19,887
October 24, 2025	374.77	377.87	377.87	378.7	366.21	14,954
October 23, 2025	376.61	379.66	379.66	380.21	375.12	10,992
October 22, 2025	380.54	369.18	369.18	380.7	367.57	39,415
October 21, 2025	397.64	377.84	377.84	397.84	374.36	22,950
October 20, 2025	388	398.17	398.17	398.45	387.87	9,122
October 17, 2025	399.13	389.93	389.93	399.26	386.04	36,069
October 16, 2025	386.78	391.1	391.1	391.38	386.78	15,150
October 15, 2025	384.47	383.74	383.74	386.27	382.44	8,308
October 14, 2025	376.48	379.18	379.18	379.49	375.89	15,627
October 13, 2025	372.6	375.25	375.25	375.6	372.6	13,390
October 10, 2025	363.41	368.01	368.01	368.01	362.5	12,443
October 09, 2025	369	367.89	367.89	371.43	366.79	13,610
October 08, 2025	369.35	370.38	370.38	370.95	369.33	11,242
October 07, 2025	362.28	364.95	364.95	365.38	361.45	10,421
October 06, 2025	360.36	361.89	361.89	362.59	359.98	4,799
October 03, 2025	353.48	356.21	356.21	356.34	353.48	4,032
October 02, 2025	354.1	350.83	350.83	357	350.83	2,228
October 01, 2025	353.59	353.84	353.84	356.85	353.59	10,502
September 30, 2025	353.26	351.77	351.77	353.34	347.94	6,782
September 29, 2025	349.77	350.54	350.54	350.93	348.7	12,880
September 26, 2025	342.86	346.2	346.2	346.2	342.86	2,078
September 25, 2025	342.77	342.15	342.15	344.57	341.18	4,304
September 24, 2025	345.87	343.7	343.7	346.06	343.65	10,615
September 23, 2025	343.83	346.38	346.38	347.04	343.61	7,920
September 22, 2025	340.3	342	342	342	340.17	3,639
September 19, 2025	334.16	336.42	336.42	336.42	334.16	3,845
September 18, 2025	333.34	333.45	333.45	336.47	333.19	8,138
September 17, 2025	337.11	337.68	337.68	337.72	335.69	3,295
September 16, 2025	338.37	337.38	337.38	339	332.96	4,296
September 15, 2025	333.29	336.05	336.05	336	333	4,386
September 12, 2025	334.46	333.96	333.96	334.81	333.63	3,799

Gold Bullion Securities (GBS.L) LSE