VanEck Gold Miners UCITS ETF (GDGB.L) LSE

80.68

-1.56(-1.90%)

Updated at April 02 04:29PM

Currency In GBP

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	77.99	80.68	80.68	81.78	77	75,483
April 01, 2026	79.53	82.3	82.3	82.3	79.37	109,408
March 31, 2026	74.74	76.83	76.83	77.18	74.47	56,022
March 30, 2026	73.5	74.65	74.65	75.76	73.31	57,101
March 27, 2026	72.17	73.15	73.15	73.65	69.75	76,811
March 26, 2026	71.51	70.71	70.71	73.1	70.26	78,530
March 25, 2026	73.84	73.24	73.24	75.15	72.11	150,936
March 24, 2026	70.08	70.77	70.77	70.83	68.38	84,103
March 23, 2026	63.49	69.66	69.66	71.45	63.45	182,061
March 20, 2026	71.45	68.72	68.72	71.91	67.93	101,946
March 19, 2026	72.68	69.5	69.5	72.7	67.81	164,427
March 18, 2026	79.89	76.33	76.33	80.06	75.22	70,618
March 17, 2026	80.43	79.64	79.64	81.48	79.3	41,588
March 16, 2026	79	78.85	78.85	81.45	77.83	91,437
March 13, 2026	83.61	80.34	80.34	84.26	79.74	82,836
March 12, 2026	85.45	84.89	84.89	86.37	83.56	53,243
March 11, 2026	87.19	84.57	84.57	87.21	83.74	63,041
March 10, 2026	87.06	88.19	88.19	88.75	86.56	66,690
March 09, 2026	83.86	83.93	83.93	84.35	80.82	68,172
March 06, 2026	86.75	85.88	85.88	86.87	83.01	81,472
March 05, 2026	90.22	85.8	85.8	90.75	85.62	64,439
March 04, 2026	91.19	90.26	90.26	92.45	89.31	94,019
March 03, 2026	96.39	90.19	90.19	96.8	87.15	109,143
March 02, 2026	101.49	95.82	95.82	102.43	94.49	81,689
February 27, 2026	95.07	96.75	96.75	97.34	94.59	47,351
February 26, 2026	93.19	93.61	93.61	93.61	90	38,652
February 25, 2026	93.63	94.1	94.1	94.36	92.87	35,433
February 24, 2026	91.5	91.73	91.73	92.3	89.38	45,872
February 23, 2026	89.58	91.63	91.63	92.81	89.54	64,184
February 20, 2026	87.86	87.54	0	89.72	85.7	57,901
February 19, 2026	86.6	87.17	0	87.73	85.29	42,211
February 18, 2026	84.86	86.35	0	86.51	83.99	61,238
February 17, 2026	84.06	83.5	0	84.43	81.53	86,164
February 16, 2026	85.62	85.17	0	85.88	84.71	26,761
February 13, 2026	83.11	85.96	0	86.17	82	99,195
February 12, 2026	87.33	83.79	0	87.68	83.17	67,772
February 11, 2026	86.58	86.35	0	88.68	85.11	95,674
February 10, 2026	84.05	84.81	0	85.12	81.82	54,279
February 09, 2026	82.04	84.13	0	84.46	81.41	64,804
February 06, 2026	77.53	80.35	0	81.5	77.3	56,485
February 05, 2026	80.82	78.29	0	81.45	77.6	155,800
February 04, 2026	83.61	79.9	0	84.04	78.78	106,890
February 03, 2026	82.43	82.19	0	83.47	80.64	143,983
February 02, 2026	73.42	77.82	0	80.5	72.13	179,875
January 30, 2026	84	80.86	0	85.3	78.59	269,546
January 29, 2026	93.45	87.62	0	93.91	86.04	153,169
January 28, 2026	91.26	90.62	0	91.87	89.73	126,399
January 27, 2026	90.55	87.37	0	91.02	85.31	166,007
January 26, 2026	91.5	91.75	0	92.85	90.71	115,602
January 23, 2026	88.71	88.75	0	89.24	87.53	83,935
January 22, 2026	85.83	88.11	0	88.51	84.38	67,554
January 21, 2026	88.96	86.63	0	89.34	85.41	91,441
January 20, 2026	85.25	85.99	0	86.5	84.4	76,524
January 19, 2026	83.77	84.3	0	84.45	83.44	46,523
January 16, 2026	82	81.66	0	82.34	79.86	97,978
January 15, 2026	81.03	82.06	0	82.29	80.58	88,091
January 14, 2026	82.66	81.62	0	83.7	80.92	63,338
January 13, 2026	80.34	81.74	0	82.36	80.21	56,404
January 12, 2026	79.92	81.35	0	81.66	78.99	122,095
January 09, 2026	76.75	78.08	0	78.63	76.61	55,827