Canada Markets closed

Gold Bullion Securities (GBSS.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
13,945.00+137.50 (+1.00%)
At close: 04:25PM BST
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202213,762.0013,971.0013,736.0013,945.0013,945.004,870
Jun 30, 202213,879.0013,961.0013,800.0013,807.5013,807.501,724
Jun 29, 202213,852.0013,993.0013,831.0013,917.0013,917.003,194
Jun 28, 202213,815.0013,900.0913,794.0013,860.0013,860.001,526
Jun 27, 202213,862.0013,899.0013,733.0013,745.5013,745.501,775
Jun 24, 202213,816.0013,849.0013,744.0013,824.5013,824.50869
Jun 23, 202213,940.0014,005.0013,879.0013,906.5013,906.501,388
Jun 22, 202213,941.0013,988.0013,842.0013,890.0013,890.005,385
Jun 21, 202213,874.0014,036.2813,840.0013,903.5013,903.502,977
Jun 20, 202213,973.0013,979.0013,905.0013,937.0013,937.004,427
Jun 17, 202213,953.0014,030.0013,916.0014,061.0014,061.001,448
Jun 16, 202214,022.0014,083.0013,844.0013,886.0013,886.001,684
Jun 15, 202214,057.0014,085.0013,980.0013,926.0013,926.001,280
Jun 14, 202213,974.0014,028.0013,698.6814,009.0014,009.003,347
Jun 13, 202214,053.0014,153.0013,936.0013,952.0013,952.002,893
Jun 10, 202213,733.0014,038.0013,667.0014,038.5014,038.505,287
Jun 09, 202213,728.0013,728.0013,636.0013,661.0013,661.003,723
Jun 08, 202213,655.0013,755.0013,655.0013,747.0013,747.003,448
Jun 07, 202213,703.0013,750.0013,596.4013,665.0013,665.002,124
Jun 06, 202213,726.0013,737.0013,642.0013,660.5013,660.501,514
Jun 01, 202213,510.0013,700.0013,499.0013,703.0013,703.00255
May 31, 202213,669.0013,731.6613,572.0013,569.0013,569.001,467
May 30, 202213,668.0013,696.0013,625.0013,627.0013,627.001,453
May 27, 202213,696.0013,700.0013,612.0013,646.5013,646.50563
May 26, 202213,631.0013,686.0013,575.0013,626.5013,626.501,429
May 25, 202213,749.0013,807.0013,697.0013,715.0013,715.004,482
May 24, 202213,721.0013,866.0013,664.4413,848.0013,848.007,306
May 23, 202213,738.0013,761.0013,677.0013,690.5013,690.50620
May 20, 202213,752.0013,759.0013,654.0013,743.5013,743.50341
May 19, 202213,636.0013,757.0013,608.0013,735.0013,735.002,358
May 18, 202213,564.0013,624.0013,510.0013,606.5013,606.505,184
May 17, 202213,667.0014,021.2813,554.0013,563.5013,563.501,006
May 16, 202213,730.0013,753.0013,589.0013,735.5013,735.503,621
May 13, 202213,861.0013,877.0013,740.0013,752.0013,752.001,085
May 12, 202214,088.0014,108.0013,953.0013,953.0013,953.005,127
May 11, 202213,881.0013,931.0013,868.0013,965.0013,965.00863
May 10, 202214,019.0014,105.4713,920.0013,948.0013,948.006,598
May 09, 202214,170.0014,170.0013,964.0014,021.0014,021.004,882
May 06, 202214,134.0014,207.0014,132.0014,208.5014,208.501,932
May 05, 202214,062.0014,318.0014,004.0014,151.0014,151.005,252
May 04, 202213,886.0013,895.0013,833.0013,870.5013,870.503,037
May 03, 202213,768.0014,101.4413,707.0013,902.0013,902.001,555
Apr 29, 202214,175.0014,201.0014,087.0014,100.5014,100.5024,536
Apr 28, 202213,947.0014,112.0013,924.0014,086.5014,086.501,907
Apr 27, 202214,000.0014,088.0013,909.0014,011.0014,011.001,265
Apr 26, 202213,885.0014,120.5113,852.0013,999.5013,999.50560
Apr 25, 202213,992.0013,993.0013,807.0013,812.0013,812.005,186
Apr 22, 202214,014.0014,041.0013,904.0013,967.0013,967.0013,132
Apr 21, 202213,858.0013,878.0013,799.0013,829.0013,829.001,579
Apr 20, 202213,854.0013,923.0013,831.0013,903.0013,903.001,202
Apr 19, 202214,100.0014,191.0013,949.0013,952.5013,952.503,350
Apr 14, 202213,954.0014,036.0013,938.0013,980.0013,980.001,973
Apr 13, 202214,082.0014,143.0014,071.0014,081.0014,081.001,927
Apr 12, 202213,987.0014,092.0013,648.1914,068.0014,068.006,370
Apr 11, 202213,882.0014,045.0013,871.0013,918.5013,918.5016,175
Apr 08, 202213,753.0013,921.0013,753.0013,886.0013,886.0011,833
Apr 07, 202213,668.0013,785.0013,647.0013,740.5013,740.5013,416
Apr 06, 202213,636.0013,726.0013,619.0013,693.5013,693.5016,990
Apr 05, 202213,664.0013,721.0013,407.3813,654.5013,654.5014,530
Apr 04, 202213,648.0013,705.0013,639.0013,679.0013,679.001,312
Apr 01, 202213,744.0013,744.0013,611.0013,666.0013,666.004,931
Mar 31, 202213,630.0013,745.0013,615.0013,736.0013,736.0014,981
Mar 30, 202213,623.0013,668.0013,549.0013,658.0013,658.001,378
Mar 29, 202213,590.0013,621.0013,365.0013,529.0013,529.004,218
Mar 28, 202213,665.0013,804.0013,606.0013,743.5013,743.5024,416
Mar 25, 202213,772.0013,822.0013,689.0013,786.0013,786.0023,407
Mar 24, 202213,686.0013,850.0013,679.0013,848.0013,848.003,796
Mar 23, 202213,477.0013,650.0013,477.0013,603.0013,603.001,047
Mar 22, 202213,616.0013,698.6513,389.0013,479.5013,479.5014,008
Mar 21, 202213,595.0013,650.0013,520.0013,634.5013,634.5010,345
Mar 18, 202213,674.0013,721.0013,609.0013,620.5013,620.502,050
Mar 17, 202213,660.0013,806.0013,646.0013,727.0013,727.007,292
Mar 16, 202213,640.0013,689.0013,522.0013,518.0013,518.002,857
Mar 15, 202213,766.0014,262.8813,571.0013,711.0013,711.0014,529
Mar 14, 202214,031.0014,055.0013,888.0013,926.5013,926.506,901
Mar 11, 202214,152.0014,184.0013,899.0014,121.5014,121.5017,010
Mar 10, 202213,987.0014,205.0013,960.0014,146.0014,146.007,776
Mar 09, 202214,487.0014,510.0013,945.0014,120.0014,120.0012,057
Mar 08, 202214,214.0014,627.0013,409.5714,605.0014,605.008,673
Mar 07, 202214,014.0014,155.0013,822.0014,010.5014,010.5011,523
Mar 04, 202213,518.0013,795.0013,516.0013,795.0013,795.0010,690
Mar 03, 202213,413.0013,465.0013,373.0013,428.5013,428.501,373
Mar 02, 202213,592.0013,592.0013,337.0013,337.0013,337.0024,230
Mar 01, 202213,212.0013,439.0013,212.0013,440.5013,440.505,923
Feb 28, 202213,214.0013,299.0013,176.0013,168.5013,168.5011,696
Feb 25, 202213,262.0013,300.0013,066.0013,067.5013,067.5014,900
Feb 24, 202213,391.0013,688.0013,346.0013,384.5013,384.5012,257
Feb 23, 202212,954.0013,083.0012,914.0013,074.0013,074.002,433
Feb 22, 202213,084.0013,093.0012,730.7413,001.5013,001.5018,086
Feb 21, 202212,912.0012,959.0012,909.0012,953.5012,953.503,572
Feb 18, 202212,909.0012,978.0012,878.0012,952.5012,952.509,577
Feb 17, 202212,826.0012,951.0012,826.0012,925.0012,925.0039,396
Feb 16, 202212,722.0012,766.0012,700.0012,761.5012,761.509,860
Feb 15, 202212,856.0012,856.0012,446.8112,722.5012,722.509,339
Feb 14, 202212,780.0012,856.0012,717.0012,812.0012,812.0010,302
Feb 11, 202212,525.0012,560.0012,507.0012,534.0012,534.0010,660
Feb 10, 202212,585.0012,605.0012,511.0012,546.5012,546.5012,153
Feb 09, 202212,526.0012,554.0012,504.0012,559.0012,559.003,942
Feb 08, 202212,503.0012,537.0012,388.8412,523.0012,523.00463
Feb 07, 202212,443.0012,493.0012,443.0012,481.0012,481.00818
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...