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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	332.99	333.26	333.26	333.53	331.49	2,507
September 10, 2025	333.94	334.02	334.02	334.96	333.8	4,941
September 09, 2025	334.36	333.59	333.59	335.87	333.02	2,530
September 08, 2025	329.83	333.25	333.25	334.09	329.77	1,352
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

Gold Bullion Securities (GBS.L) LSE