Market data

Select a section

Vaneck Ucits Etfs Video Gaming And Esport Ucits Etf

(ESGB)
Sector: n/a
5,446.00p
-25.00p -0.46
Last updated: 17:12:51

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 5,510.00p 5,514.82p 5,428.00p 5,446.00p 2,382
14/08/2025 5,504.00p 5,521.00p 5,446.00p 5,471.00p 7,101
13/08/2025 5,544.00p 5,559.00p 5,488.00p 5,490.50p 11,459
12/08/2025 5,592.00p 5,592.00p 5,449.00p 5,500.00p 2,657
11/08/2025 5,558.00p 5,558.00p 5,415.00p 5,484.00p 5,553
08/08/2025 5,438.00p 5,481.00p 5,434.00p 5,441.00p 14,722
07/08/2025 5,502.00p 5,502.00p 5,383.28p 5,435.00p 5,172
06/08/2025 5,377.00p 5,391.00p 5,333.00p 5,339.00p 3,906
05/08/2025 5,381.00p 5,392.00p 5,342.50p 5,342.50p 3,885
04/08/2025 5,247.00p 5,374.00p 5,244.00p 5,308.50p 7,177
01/08/2025 5,284.00p 5,284.00p 5,153.00p 5,189.50p 8,269
31/07/2025 5,228.00p 5,233.00p 5,213.00p 5,276.00p 2,787
30/07/2025 5,162.00p 5,199.00p 5,141.00p 5,196.50p 3,431
29/07/2025 5,200.00p 5,226.00p 5,156.50p 5,156.50p 2,504
28/07/2025 5,175.00p 5,192.00p 5,128.00p 5,130.50p 1,235
25/07/2025 5,160.00p 5,188.00p 5,147.00p 5,177.00p 572
24/07/2025 5,199.00p 5,210.00p 5,168.00p 5,185.00p 3,800
23/07/2025 5,202.00p 5,209.00p 5,165.20p 5,169.00p 1,811
22/07/2025 5,184.00p 5,195.00p 5,125.00p 5,145.50p 5,982
21/07/2025 5,222.00p 5,236.00p 5,201.00p 5,229.00p 4,730
18/07/2025 5,223.00p 5,235.00p 5,203.00p 5,215.50p 5,662
17/07/2025 5,188.00p 5,227.95p 5,170.00p 5,218.50p 3,856
16/07/2025 5,064.00p 5,122.00p 5,057.00p 5,098.00p 8,251
15/07/2025 5,049.00p 5,066.00p 5,044.00p 5,053.50p 1,804
14/07/2025 4,962.00p 5,044.00p 4,951.50p 5,040.00p 2,021
11/07/2025 4,999.50p 5,014.00p 4,965.50p 4,987.75p 1,842
10/07/2025 5,011.00p 5,042.00p 4,953.00p 4,979.50p 7,173
09/07/2025 5,015.00p 5,032.00p 5,003.00p 5,019.50p 4,683
08/07/2025 5,037.00p 5,062.00p 5,019.00p 5,034.50p 5,045
07/07/2025 4,995.00p 5,029.95p 4,985.36p 5,022.50p 1,648
04/07/2025 4,998.00p 5,013.00p 4,986.00p 5,006.50p 1,682
03/07/2025 5,010.00p 5,016.00p 4,887.00p 5,015.00p 8,384
02/07/2025 5,018.00p 5,061.95p 4,993.00p 5,040.00p 1,229
01/07/2025 5,113.00p 5,132.00p 5,073.00p 5,087.00p 6,116
30/06/2025 5,132.00p 5,144.00p 5,109.00p 5,129.50p 6,189
27/06/2025 5,090.00p 5,098.00p 5,074.00p 5,088.50p 2,651
26/06/2025 5,061.00p 5,076.00p 5,041.00p 5,061.00p 3,044
25/06/2025 5,093.00p 5,119.00p 5,080.00p 5,083.00p 3,043
24/06/2025 5,084.00p 5,095.00p 5,066.00p 5,088.00p 3,019
23/06/2025 4,998.50p 5,047.00p 4,954.50p 5,010.00p 2,089
20/06/2025 5,054.00p 5,072.00p 5,011.00p 5,019.50p 4,848
19/06/2025 5,088.00p 5,107.00p 5,050.00p 5,059.00p 713
18/06/2025 5,111.00p 5,120.00p 5,092.00p 5,097.50p 3,011
17/06/2025 5,007.00p 5,028.00p 4,991.00p 5,024.00p 2,288
16/06/2025 4,973.50p 5,019.00p 4,949.50p 5,006.00p 3,254
13/06/2025 4,947.00p 4,985.50p 4,917.00p 4,967.50p 13,675
12/06/2025 4,982.00p 5,040.00p 4,955.00p 4,958.00p 31,585
11/06/2025 5,003.00p 5,009.00p 4,977.00p 4,979.75p 8,150
10/06/2025 5,023.00p 5,029.00p 4,993.00p 4,997.50p 4,960
09/06/2025 4,994.50p 5,025.00p 4,972.00p 4,998.50p 1,934
06/06/2025 4,995.50p 5,023.74p 4,972.50p 5,015.00p 2,155
05/06/2025 4,982.00p 4,997.50p 4,952.00p 4,987.25p 10,298
04/06/2025 4,927.50p 4,988.00p 4,925.50p 4,984.25p 3,231
03/06/2025 4,898.00p 4,930.50p 4,891.60p 4,907.50p 4,560
02/06/2025 4,846.50p 4,903.00p 4,832.50p 4,888.00p 3,559
30/05/2025 4,824.50p 4,854.49p 4,800.23p 4,852.25p 1,805
29/05/2025 4,959.50p 4,960.00p 4,857.00p 4,864.25p 1,657
28/05/2025 4,893.50p 4,935.00p 4,881.50p 4,881.50p 2,743
27/05/2025 4,840.50p 4,907.50p 4,840.50p 4,907.50p 1,811
26/05/2025 4,774.50p 4,791.50p 4,670.00p 4,769.50p 2,562
23/05/2025 4,774.50p 4,791.50p 4,670.00p 4,769.50p 2,562
22/05/2025 4,764.50p 4,769.00p 4,728.00p 4,753.50p 6,164
21/05/2025 4,808.00p 4,828.75p 4,779.50p 4,828.75p 2,841
20/05/2025 4,824.50p 4,844.50p 4,808.50p 4,834.25p 12,871
19/05/2025 4,793.50p 4,826.50p 4,756.56p 4,815.50p 2,813
16/05/2025 4,829.00p 4,873.50p 4,829.00p 4,860.25p 3,966
15/05/2025 4,800.50p 4,818.00p 4,770.50p 4,812.25p 1,864
14/05/2025 4,789.00p 4,798.50p 4,741.50p 4,787.00p 19,662
13/05/2025 4,729.00p 4,788.01p 4,708.50p 4,787.50p 3,934
12/05/2025 4,735.00p 4,831.50p 4,696.00p 4,760.00p 6,174
09/05/2025 4,727.00p 4,731.75p 4,677.50p 4,702.50p 2,786
08/05/2025 4,846.00p 4,846.00p 4,679.21p 4,713.25p 23,401
07/05/2025 4,741.50p 4,764.00p 4,686.50p 4,696.25p 8,887
06/05/2025 4,765.50p 4,772.00p 4,695.00p 4,742.75p 8,874
05/05/2025 4,690.50p 4,757.50p 4,663.00p 4,742.75p 5,418
02/05/2025 4,690.50p 4,757.50p 4,663.00p 4,742.75p 5,418
01/05/2025 4,639.00p 4,661.00p 4,579.00p 4,646.00p 3,474
30/04/2025 4,599.50p 4,610.00p 4,491.50p 4,553.00p 3,524
29/04/2025 4,496.50p 4,518.61p 4,478.00p 4,501.25p 1,732
28/04/2025 4,504.00p 4,561.50p 4,470.50p 4,474.75p 10,094
25/04/2025 4,500.00p 4,508.50p 4,460.00p 4,487.00p 1,586
24/04/2025 4,402.00p 4,482.64p 4,361.81p 4,477.25p 1,250
23/04/2025 4,402.00p 4,479.50p 4,391.50p 4,437.00p 4,190
22/04/2025 4,341.00p 4,352.80p 4,256.50p 4,346.50p 1,486
21/04/2025 4,329.50p 4,336.00p 4,305.00p 4,309.25p 3,476
18/04/2025 4,329.50p 4,336.00p 4,305.00p 4,309.25p 3,476
17/04/2025 4,329.50p 4,336.00p 4,305.00p 4,309.25p 3,476
16/04/2025 4,242.00p 4,305.00p 4,219.50p 4,305.00p 2,396
15/04/2025 4,275.50p 4,315.40p 4,269.00p 4,308.25p 2,477
14/04/2025 4,342.50p 4,368.00p 4,305.00p 4,305.00p 8,608
11/04/2025 4,276.50p 4,295.50p 4,177.50p 4,208.25p 1,150
10/04/2025 4,369.00p 4,386.00p 4,243.50p 4,243.50p 1,556
09/04/2025 4,008.50p 4,117.50p 3,992.00p 4,032.75p 4,714
08/04/2025 4,179.50p 4,242.00p 4,121.00p 4,181.25p 6,301
07/04/2025 3,927.00p 4,260.50p 3,840.50p 4,063.00p 20,482
04/04/2025 4,253.50p 4,295.00p 3,997.00p 4,071.00p 16,914
03/04/2025 4,261.50p 4,308.00p 4,195.00p 4,221.75p 1,696
02/04/2025 4,412.00p 4,426.53p 4,358.00p 4,418.25p 3,313
01/04/2025 4,344.00p 4,377.51p 4,313.50p 4,369.75p 662
31/03/2025 4,305.50p 4,339.50p 4,240.50p 4,292.50p 3,317
28/03/2025 4,432.50p 4,437.50p 4,375.50p 4,383.00p 1,750
27/03/2025 4,580.00p 4,580.00p 4,474.00p 4,495.00p 3,882
26/03/2025 4,642.00p 4,648.00p 4,581.00p 4,590.50p 5,421
25/03/2025 4,588.00p 4,613.50p 4,549.00p 4,597.75p 1,712
24/03/2025 4,629.50p 4,629.50p 4,500.00p 4,552.75p 5,583
21/03/2025 4,453.50p 4,495.50p 4,438.50p 4,487.50p 3,770
20/03/2025 4,547.50p 4,547.50p 4,400.50p 4,421.50p 5,390
19/03/2025 4,428.00p 4,471.50p 4,407.50p 4,454.75p 1,381
18/03/2025 4,450.00p 4,458.00p 4,388.00p 4,403.50p 718
17/03/2025 4,398.50p 4,464.00p 4,398.50p 4,454.75p 4,741
14/03/2025 4,357.50p 4,443.00p 4,357.50p 4,426.50p 2,369
13/03/2025 4,335.50p 4,371.98p 4,318.50p 4,346.50p 922
12/03/2025 4,363.50p 4,406.00p 4,344.97p 4,384.25p 491
11/03/2025 4,388.00p 4,388.00p 4,310.00p 4,328.25p 16,491
10/03/2025 4,400.00p 4,440.00p 4,296.25p 4,339.75p 9,082
07/03/2025 4,569.50p 4,569.50p 4,410.00p 4,417.75p 3,313
06/03/2025 4,677.00p 4,696.00p 4,607.50p 4,609.00p 7,889
05/03/2025 4,618.50p 4,630.50p 4,568.50p 4,574.00p 4,368
04/03/2025 4,601.00p 4,615.00p 4,495.00p 4,511.75p 10,115
03/03/2025 4,688.50p 4,690.50p 4,634.68p 4,648.00p 3,538
28/02/2025 4,605.00p 4,649.00p 4,557.50p 4,646.00p 3,042
27/02/2025 4,679.50p 4,726.50p 4,632.26p 4,698.00p 3,210
26/02/2025 4,748.50p 4,769.50p 4,679.50p 4,713.50p 4,740
25/02/2025 4,815.50p 4,824.50p 4,694.75p 4,706.25p 7,983
24/02/2025 4,878.00p 4,888.00p 4,774.10p 4,802.00p 11,242
21/02/2025 4,923.00p 5,045.00p 4,893.50p 4,938.75p 7,629
20/02/2025 4,878.50p 4,927.00p 4,862.00p 4,870.75p 18,718
19/02/2025 4,942.50p 4,965.00p 4,880.50p 4,929.75p 6,818
18/02/2025 4,950.50p 4,969.50p 4,905.00p 4,915.50p 8,973
17/02/2025 4,900.00p 4,949.15p 4,893.50p 4,924.25p 7,897

Market data

Select a section