LSE - Delayed Quote GBP

VanEck Morningstar Global Wide Moat UCITS ETF (GOGB.L)

24.01
-0.17
(-0.69%)
As of 8:05:25 AM GMT+1. Market Open.
Currency in GBP
Download
Date Open High Low Close Adj Close Volume
May 15, 202524.0124.0124.0124.0124.01121
May 14, 202524.2624.2624.0724.1724.1775
May 13, 202524.2424.3424.2024.3424.3411,405
May 12, 202524.1024.2624.1024.1924.191,182
May 9, 202523.8223.8523.7623.7223.72243
May 8, 202523.7123.7523.5823.7123.7111,884
May 7, 202523.6023.6023.4523.4623.46496
May 6, 202523.4723.8323.4623.5523.55524
May 2, 202523.5823.7223.4623.6823.681,405
May 1, 202523.3923.3923.2423.3723.37112
Apr 30, 202523.0023.0822.9223.0823.08832
Apr 29, 202522.8822.8922.6122.9022.90157
Apr 28, 202522.8222.9522.8122.7322.7368
Apr 25, 202523.0623.3222.9022.9322.9324
Apr 24, 202522.5622.7422.5122.8122.811,181
Apr 23, 202522.8022.9022.6222.7122.711,292
Apr 22, 202522.1822.1822.1122.2422.24156
Apr 17, 202522.3522.3522.3322.3022.30292
Apr 16, 202522.3822.4022.2322.5322.531,630
Apr 15, 202522.6622.7022.6322.5822.58180
Apr 14, 202522.5022.5922.4522.6022.601,117
Apr 11, 202522.5822.5821.9822.1822.18733
Apr 10, 202522.7522.7522.2522.1222.121,042
Apr 9, 202521.6221.7421.5221.5521.551,236
Apr 8, 202521.9822.4321.9822.1322.13861
Apr 7, 202521.0022.4720.7621.7021.704,239
Apr 4, 202523.0023.1622.0022.2022.201,609
Apr 3, 202523.3023.3023.0523.0823.081,388
Apr 2, 202523.6623.9823.6523.7923.79726
Apr 1, 202523.9824.1723.3424.1724.17992
Mar 31, 202523.8423.8423.6223.6823.68954
Mar 28, 202524.0024.2223.9423.9623.96913
Mar 27, 202524.2924.3224.2424.2924.29662
Mar 26, 202524.4324.4324.3524.3524.35828
Mar 25, 202524.4324.5824.2824.3924.391,111
Mar 24, 202524.4824.4824.2824.3324.333,853
Mar 21, 202524.2024.2024.0724.2824.282,143
Mar 20, 202524.5024.5024.3224.4024.40112
Mar 19, 202524.6024.8324.5024.8324.8321,929
Mar 18, 202524.7424.7424.5424.6724.67522
Mar 17, 202524.3924.6024.2824.5924.599,282
Mar 14, 202524.2824.4224.2424.4224.421,179
Mar 13, 202524.0824.1924.0324.1924.19323
Mar 12, 202524.0224.1423.9224.0024.0053
Mar 11, 202524.2224.2623.8523.9023.90368
Mar 10, 202524.3224.7324.2024.2224.221,451
Mar 7, 202524.8024.8024.4924.4824.481,093
Mar 6, 202524.8124.8424.6524.7524.754,660
Mar 5, 202524.6724.7524.6224.6624.661,618
Mar 4, 202524.5724.6924.5124.4524.454,707
Mar 3, 202524.7725.0424.7725.0125.0118,778
Feb 28, 202524.6024.6524.6024.5824.581,108
Feb 27, 202524.7724.8624.7324.7724.771,063
Feb 26, 202524.8524.8724.8524.8524.851,191
Feb 25, 202524.6724.6724.6224.6324.63361
Feb 24, 202524.6324.7124.5424.6524.651,883
Feb 21, 202524.7324.7324.6824.7224.72461
Feb 20, 202524.6424.7624.6424.6324.631,968
Feb 19, 202524.6724.7324.5824.6724.671,675
Feb 18, 202524.8924.8924.7824.7024.70100
Feb 17, 202524.8524.9224.7624.9224.922,624
Feb 14, 202524.6324.6924.6324.6024.60693
Feb 13, 202524.4124.6624.4124.6024.601,723
Feb 12, 202524.5124.5124.3624.5424.54906
Feb 11, 202524.4624.4624.3924.4524.4558
Feb 10, 202524.4825.1524.4424.5524.558,345
Feb 7, 202524.3824.4024.3524.3124.311,066
Feb 6, 202524.3324.4624.3124.3124.31599
Feb 5, 202524.1224.1924.0724.2824.28968
Feb 4, 202524.2724.3024.2624.3324.33105
Feb 3, 202524.2224.3924.1024.3024.306,413
Jan 31, 202524.7424.7424.7124.7624.76162
Jan 30, 202524.4724.5224.4724.5224.521,093
Jan 29, 202524.5024.5124.2624.3824.382,382
Jan 28, 202524.3824.3824.3424.2724.2763
Jan 27, 202524.1224.2224.0124.2224.221,088
Jan 24, 202524.1924.2024.1324.1724.171,810
Jan 23, 202524.3224.3224.2124.2124.2133
Jan 22, 202524.3024.3024.1424.2824.284,199
Jan 21, 202524.2224.2224.1524.2224.221,568
Jan 20, 202524.0924.1724.0924.1724.17753
Jan 17, 202523.8924.1023.8924.1024.10220
Jan 16, 202523.8023.8023.7623.8223.821,220
Jan 15, 202523.4323.5923.4323.5323.5345
Jan 14, 202523.4423.4823.3823.4323.43162
Jan 13, 202523.2723.3423.1423.2723.271,402
Jan 10, 202523.4323.4423.2523.2623.2652
Jan 9, 202523.4323.4323.4323.4223.42426
Jan 8, 202523.3323.3323.2123.3223.32462
Jan 7, 202523.1623.2623.1623.2823.281,320
Jan 6, 202523.2023.3223.0623.2823.28184
Jan 3, 202523.1023.1723.1023.1423.14901
Jan 2, 202523.3223.3223.2223.2823.282,141
Dec 31, 202422.9923.0322.9923.0023.003,013
Dec 30, 202423.0623.0622.8322.9922.99104
Dec 27, 202423.3123.3123.1022.9922.99434
Dec 24, 202423.2923.2923.2923.1323.131
Dec 23, 202422.9823.0922.9523.0523.05283
Dec 20, 202422.8822.9222.8823.0223.02452
Dec 19, 202422.8923.0022.8722.9522.951,740
Dec 18, 202423.3123.3323.2323.2723.2774
Dec 17, 202423.3223.3523.3023.2323.23140
Dec 16, 202423.3923.5123.3723.4023.40703
Dec 13, 202423.7323.7323.5823.5223.521,099
Dec 12, 202423.4823.5823.4823.6423.6451
Dec 11, 202423.5823.5823.4423.6123.611,531
Dec 10, 202423.5023.6423.4223.5723.57210
Dec 9, 202423.7323.7323.6023.6323.631,648
Dec 6, 202423.5723.6823.5723.6523.65293
Dec 5, 202423.6323.7023.4023.6223.62237
Dec 4, 202423.7024.4323.6723.6723.672,906
Dec 3, 202423.7423.7423.6123.6823.68105
Dec 2, 202423.6723.6723.5823.6423.64619
Nov 29, 202423.5623.5623.5223.5623.561,063
Nov 28, 202423.5823.9823.5023.5823.58786
Nov 27, 202423.5323.5823.5323.4823.48352
Nov 26, 202423.6323.7123.5623.6523.652,409
Nov 25, 202423.6123.6923.4223.6423.643,189
Nov 22, 202423.3223.4823.3223.4923.494,317
Nov 21, 202423.1723.1722.9623.1523.15417
Nov 20, 202422.9222.9222.8322.8222.8246
Nov 19, 202422.9122.9122.9122.8822.8855
Nov 18, 202422.9422.9722.9322.9922.99409
Nov 15, 202423.0423.0422.9022.8922.891,289
Nov 14, 202423.1723.1823.1523.1123.11943
Nov 13, 202423.0823.1423.0723.1023.1024
Nov 12, 202423.1923.1923.1123.0823.08236
Nov 11, 202423.1923.2423.1523.2023.20406
Nov 8, 202423.0823.0823.0323.0523.05324
Nov 7, 202422.9123.0522.9123.0023.00550
Nov 6, 202423.0023.1922.9222.8322.83196
Nov 5, 202422.5722.6522.5722.6222.62710
Nov 4, 202422.5622.6222.5622.5722.57298
Nov 1, 202422.6322.6422.6322.6022.601,452
Oct 31, 202422.4922.5522.4922.5822.583
Oct 30, 202422.7622.7822.7122.7322.731,182
Oct 29, 202422.8722.9522.8322.8122.814,783
Oct 28, 202422.9222.9322.9222.9122.9116
Oct 25, 202422.9423.0022.8622.9122.91868
Oct 24, 202422.9823.0022.9522.9322.93133
Oct 23, 202422.9223.0322.9222.9622.96162
Oct 22, 202423.0623.0623.0622.9722.976
Oct 21, 202423.1723.1723.1723.0323.036
Oct 18, 202423.1023.1723.1023.1723.17880
Oct 17, 202423.2423.2423.2423.2023.20128
Oct 16, 202423.0923.1323.0923.1323.132,273
Oct 15, 202423.2023.2023.0923.0723.071,858
Oct 14, 202423.0923.1723.0923.1423.1433
Oct 11, 202422.9523.0222.9523.0323.03387
Oct 10, 202423.0123.0122.8822.9222.92456
Oct 9, 202422.8622.9622.8622.9822.98313
Oct 8, 202422.8822.8822.7522.8622.861,100
Oct 7, 202422.9523.0322.9422.9722.971,473
Oct 4, 202423.0723.0723.0022.9122.9186
Oct 3, 202422.9623.0322.9322.9322.9335
Oct 2, 202422.9322.9922.9022.9022.901,143
Oct 1, 202422.9222.9222.7522.8222.82422
Sep 30, 202422.9922.9922.8222.7422.74465
Sep 27, 202422.8922.9322.8922.9422.94347
Sep 26, 202422.7922.8322.7522.7022.70107
Sep 25, 202422.5422.5622.5322.5622.56512
Sep 24, 202422.4622.5022.4622.5122.513
Sep 23, 202422.4322.4322.4322.4022.401
Sep 20, 202422.5922.5922.3722.4122.411,248
Sep 19, 202422.6522.6522.6522.6222.6252
Sep 18, 202422.5922.5922.4822.4622.461,420
Sep 17, 202422.6422.6822.5322.6322.63528
Sep 16, 202422.5622.6122.5622.4922.49413
Sep 13, 202422.5922.5922.5322.5322.53894
Sep 12, 202422.6322.6322.5522.4922.495
Sep 11, 202422.4822.5422.4822.3722.3725
Sep 10, 202422.5122.5122.4322.4422.44324
Sep 9, 202422.4122.5022.3122.4522.45267
Sep 6, 202422.2722.4122.2722.1722.17114
Sep 5, 202422.5122.5122.4222.3122.31156
Sep 4, 202422.4122.4722.3422.4122.41107
Sep 3, 202422.5422.5422.5422.5422.54-
Sep 2, 202422.7222.7222.5422.5522.55111
Aug 30, 202422.5122.6622.5122.5322.535
Aug 29, 202422.4422.5522.4422.5122.5135
Aug 28, 202422.4222.4222.3822.3322.33453
Aug 27, 202422.3622.3622.2522.2522.25207
Aug 23, 202422.3322.3322.3322.2922.2915
Aug 22, 202422.2522.3022.2322.2122.212,369
Aug 21, 202422.2722.3222.2722.2822.2893
Aug 20, 202422.4022.4022.2222.1722.17230
Aug 19, 202422.3222.3222.2822.2622.26365
Aug 16, 202422.2622.2822.2622.2522.2519
Aug 15, 202422.2622.2622.2622.2022.20337
Aug 14, 202422.0422.0521.9521.9821.9828
Aug 13, 202421.9421.9421.9421.8921.89227
Aug 12, 202421.8321.8321.7421.7421.7476
Aug 9, 202421.7621.7621.7621.7221.729
Aug 8, 202421.4321.7321.4221.6921.69338
Aug 7, 202421.4321.7921.4321.7121.71431
Aug 6, 202421.3221.4521.3221.4121.4110
Aug 5, 202421.5021.5021.0621.2221.224,785
Aug 2, 202421.5721.5721.5721.4521.458
Aug 1, 202422.0622.1521.9821.8721.87509
Jul 31, 202422.1822.1822.1022.1022.10242
Jul 30, 202421.9821.9821.9821.9421.9451
Jul 29, 202421.7621.8821.7621.7721.771,152
Jul 26, 202421.7121.8321.7121.8021.80259
Jul 25, 202421.3121.5121.2421.5821.584,344
Jul 24, 202421.4921.4921.4921.4021.405
Jul 23, 202421.6021.6121.6021.5521.55369
Jul 22, 202421.5321.5621.5021.5621.563,376
Jul 19, 202421.5021.5021.5021.4221.427
Jul 18, 202421.6921.7721.6921.6321.63142
Jul 17, 202421.5721.6521.5121.5921.591,772
Jul 16, 202421.6321.6321.5821.5821.58111
Jul 15, 202421.5021.5821.5021.4921.49292
Jul 12, 202421.4921.5221.4521.5921.5910
Jul 11, 202421.2421.4021.2421.4221.42207
Jul 10, 202421.1821.2321.1521.2021.20105
Jul 9, 202421.1821.1821.1821.1521.152
Jul 8, 202421.2321.2421.1821.1821.18480
Jul 5, 202421.1621.1621.1621.1521.156
Jul 4, 202421.2821.2821.2221.2821.2817
Jul 3, 202421.2721.3121.2721.2321.23128
Jul 2, 202421.0821.1521.0821.1421.1411
Jul 1, 202421.2621.2621.2421.1821.1851
Jun 28, 202421.3921.3921.3121.3221.3245
Jun 27, 202421.2921.2921.2921.2721.274
Jun 26, 202421.2721.2721.2521.2721.27715
Jun 25, 202421.3921.3921.2621.2921.292,098
Jun 24, 202421.4421.5321.4421.5421.54263
Jun 21, 202421.3621.3821.3221.3321.3369
Jun 20, 202421.2321.3021.2321.2821.282,679
Jun 19, 202421.2121.2421.2121.1921.1980
Jun 18, 202421.1521.1721.1521.2221.223,236
Jun 17, 202421.0321.0921.0321.1421.1479
Jun 14, 202421.1021.1021.1021.1021.104
Jun 13, 202421.1921.1921.1821.1721.17153
Jun 12, 202421.2321.2321.2321.3521.3540
Jun 11, 202421.1721.1721.1721.1721.17-
Jun 10, 202421.2821.3121.1921.2921.29196
Jun 7, 202421.4521.4521.4321.4121.41282
Jun 6, 202421.4521.4621.4521.4621.46684
Jun 5, 202421.3321.3421.3221.3721.37170
Jun 4, 202421.3621.4021.3621.2621.2622
Jun 3, 202421.4121.4121.4121.2521.25493
May 31, 202421.2521.2521.2421.1721.1729
May 30, 202421.2421.2421.2021.2821.28112
May 29, 202421.2721.3021.2721.2621.26502
May 28, 202421.7121.7121.5621.4821.481,324
May 24, 202421.6721.6821.6321.6621.66160
May 23, 202421.8021.9121.5921.5921.591,303
May 22, 202421.8021.8021.8021.8021.80-
May 21, 202421.8521.8721.8521.8621.86183
May 20, 202421.9321.9921.9321.9521.959
May 17, 202421.9721.9721.9121.8821.88451
May 16, 202421.8422.0121.8421.9721.97506
May 15, 202421.8521.9821.8521.9121.9175

Related Tickers