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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	458.16	463.25	463.25	463.25	458.16	7,030
February 19, 2026	458.31	457.44	457.44	458.94	455.12	7,895
February 18, 2026	451.05	457.1	457.1	457.75	449.28	7,793
February 17, 2026	450.01	446.75	446.75	451.92	443.37	3,167
February 16, 2026	458.01	456.34	456.34	458.68	455.22	3,878
February 13, 2026	454.87	459.95	459.95	459.96	451.8	19,615
February 12, 2026	463.15	447.92	447.92	464.93	447.37	23,823
February 11, 2026	462.53	462.94	462.94	468	459.99	11,649
February 10, 2026	460.33	458.21	458.21	464.4	457.78	9,369
February 09, 2026	457.84	463.76	463.76	464.59	456.11	15,728
February 06, 2026	442.89	451.82	451.82	453.18	442	8,156
February 05, 2026	449.83	443.85	443.85	450.56	439.67	10,364
February 04, 2026	465.25	450.49	450.49	465.65	447.23	17,388
February 03, 2026	449.04	455.04	455.04	455.5	446.99	37,816
February 02, 2026	419.19	426.62	426.62	439.53	418.99	88,028
January 30, 2026	473.15	455.75	455.75	473.15	454.19	58,140
January 29, 2026	506.07	481.81	481.81	507.23	471.02	80,097
January 28, 2026	483.94	482.96	482.96	485.31	479.45	36,308
January 27, 2026	465.18	465.89	465.89	466.48	461.88	22,466
January 26, 2026	465.65	464.28	464.28	466.89	462.63	32,009
January 23, 2026	452.14	455.89	455.89	455.89	448.46	19,054
January 22, 2026	442.14	446.18	446.18	446.35	440.28	21,401
January 21, 2026	444.21	443.3	443.3	446.35	440.76	28,779
January 20, 2026	431.57	433.86	433.86	434.3	431.57	10,003
January 19, 2026	427.01	427.45	427.45	427.82	426.57	8,934
January 16, 2026	421.51	420.55	420.55	422.74	415.37	20,711
January 15, 2026	421.24	421.75	421.75	423.1	419.52	10,201
January 14, 2026	423.8	422.7	422.7	424.55	421.8	6,962
January 13, 2026	419.24	420.79	420.79	423.92	419.24	5,905
January 12, 2026	419.64	423.02	423.02	423.3	419.15	14,106
January 09, 2026	409.13	412.12	412.12	413.09	408.4	6,434
January 08, 2026	405.56	407.6	407.6	407.72	403.44	8,933
January 07, 2026	408.34	407.98	407.98	409.4	405.1	13,900
January 06, 2026	408.09	410.46	410.46	410.5	406.88	9,601
January 05, 2026	404.69	406.85	406.85	407.56	402.86	18,701
January 02, 2026	401	395.52	395.52	402.69	395.01	10,300
December 31, 2025	396.59	394.38	394.38	396.59	393.9	11,504
December 30, 2025	399.99	399.52	399.52	402.96	398.6	13,417
December 29, 2025	409.56	396.81	396.81	410.5	395.33	31,504
December 24, 2025	410.09	411.28	411.28	411.28	410.09	160
December 23, 2025	410.77	408.37	408.37	411.18	405.53	12,996
December 22, 2025	403.85	406.21	406.21	406.21	403.31	5,557
December 19, 2025	395.77	397.87	397.87	398.29	395.55	6,696
December 18, 2025	396.54	399.76	399.76	400.33	395.05	20,468
December 17, 2025	395.27	395.89	395.89	398.05	394.73	28,721
December 16, 2025	392.42	393.7	393.7	396.78	391.35	28,916
December 15, 2025	397.22	393.24	393.24	398.21	393.06	23,029
December 12, 2025	392.51	391.79	391.79	398.15	391.43	46,357
December 11, 2025	385.88	389.74	389.74	390	385.44	21,869
December 10, 2025	384.67	384.53	384.53	385.06	383.63	11,624
December 09, 2025	382.92	385.75	385.75	386.28	382.92	11,010
December 08, 2025	385.14	384.12	384.12	385.81	382.43	8,876
December 05, 2025	386.75	386.03	386.03	389.77	384.54	13,865
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

Gold Bullion Securities (GBS.L) LSE