Gold Bullion Securities (GBSS.L) LSE

32,266.50

-494.5(-1.51%)

Updated at April 02 04:18PM

Currency In GBp

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	31,809	32,266.5	32,266.5	32,359	31,762	3,168
April 01, 2026	32,521.1	32,761	32,761	32,768.01	32,414.95	4,495
March 31, 2026	31,560	31,923.5	31,923.5	31,978.9	31,450.75	3,147
March 30, 2026	31,242	31,417	31,417	31,631	31,210.9	6,096
March 27, 2026	30,553	31,207	31,207	31,213.35	30,322.25	2,961
March 26, 2026	30,510	30,144.75	30,144.75	30,607	30,105.25	7,848
March 25, 2026	31,009.5	31,108.65	31,108.65	31,257.56	30,940	5,769
March 24, 2026	30,017.85	30,188	30,188	30,277.5	29,777.65	4,449
March 23, 2026	29,042	29,746.5	29,746.5	30,650.16	28,903	19,891
March 20, 2026	32,044.43	31,451	31,451	32,229.24	31,184.95	5,210
March 19, 2026	32,629	31,455	31,455	32,709.49	30,980.92	11,193
March 18, 2026	34,209	33,482	33,482	34,209	33,247.39	5,913
March 17, 2026	34,508	34,292	34,292	34,537.85	34,170.84	3,686
March 16, 2026	34,493	34,258	34,258	34,603.2	34,258	8,829
March 13, 2026	34,970.8	34,824.5	34,824.5	35,275.7	34,701.7	7,445
March 12, 2026	35,404.54	35,147.5	35,147.5	35,434.65	35,083.65	3,125
March 11, 2026	35,365	35,247.5	35,247.5	35,396.3	35,154.73	1,467
March 10, 2026	35,160	35,548	35,548	35,551.5	35,083.45	5,149
March 09, 2026	34,962	34,837.5	34,837.5	35,135.4	34,702.51	3,431
March 06, 2026	34,988.37	35,118	35,118	35,382.6	34,746.16	7,336
March 05, 2026	35,398.55	34,820	34,820	35,460.05	34,729	2,664
March 04, 2026	35,379	35,223	35,223	35,547.25	35,170.5	4,688
March 03, 2026	36,545	35,144	35,144	36,607.65	34,447.74	10,083
March 02, 2026	37,026	36,240	36,240	37,164.48	36,009.15	9,855
February 27, 2026	35,121	35,570.5	35,570.5	35,706.4	35,075	2,631
February 26, 2026	35,021	35,213.5	35,213.5	35,213.5	34,867.4	2,206
February 25, 2026	35,072.22	35,153	35,153	35,155.65	34,986.59	2,036
February 24, 2026	35,156	34,759.5	34,759.5	35,156	34,588.8	3,018
February 23, 2026	34,728	35,285	35,285	35,336	34,700.91	5,226
February 20, 2026	34,089	34,354	0	34,354	33,947	4,089
February 19, 2026	33,929.55	34,000.5	0	34,097.24	33,780	2,969
February 18, 2026	33,250	33,741	0	33,799.66	33,100.18	3,337
February 17, 2026	33,175.35	32,984	0	33,306	32,791	3,549
February 16, 2026	33,574	33,466	0	33,626.78	33,355.5	2,039
February 13, 2026	33,460.74	33,678	0	33,746	33,171	6,020
February 12, 2026	33,991.1	33,149	0	34,053.09	32,794.3	6,761
February 11, 2026	33,826.35	33,933	0	34,192	33,753	3,810
February 10, 2026	33,678.45	33,515	0	33,930	33,502	4,970
February 09, 2026	33,647.75	33,943	0	33,988.99	33,511	6,603
February 06, 2026	32,610	33,206.5	0	33,272.2	32,588.75	5,054
February 05, 2026	33,047.05	32,755	0	33,165.65	32,403	5,012
February 04, 2026	33,960.35	32,992	0	33,960.35	32,724	6,960
February 03, 2026	32,873.25	33,224.5	0	33,237	32,709	8,990
February 02, 2026	30,695.93	31,308	0	32,119	30,578.95	25,396
January 30, 2026	34,348	33,318.5	0	34,390	32,917.36	19,365
January 29, 2026	36,702	35,127.5	0	36,744.91	34,140.6	19,013
January 28, 2026	34,990	35,094	0	35,195.35	34,799	11,681
January 27, 2026	34,038	33,889	0	34,062.35	33,548	10,316
January 26, 2026	34,132.35	33,900	0	34,280	33,871.38	8,748
January 23, 2026	33,518	33,603	0	33,603	33,204	6,831
January 22, 2026	32,906	33,064.5	0	33,085.8	32,799	7,285
January 21, 2026	33,050.5	32,967	0	33,253.8	32,807	6,811
January 20, 2026	32,020	32,221.5	0	32,304	31,989.2	6,437
January 19, 2026	31,881	31,830.5	0	31,931	31,816.65	5,150
January 16, 2026	31,482.98	31,394.5	0	31,526.9	31,053	6,459
January 15, 2026	31,345	31,515	0	31,608	31,321.74	2,672
January 14, 2026	31,542	31,432	0	31,560	31,315	6,058
January 13, 2026	31,135	31,335	0	31,496.35	31,102.35	6,571
January 12, 2026	31,221.05	31,387.5	0	31,423.2	31,137	4,338
January 09, 2026	30,434.8	30,747.5	0	30,819	29,780.85	2,482