Market data

Select a section

Vaneck Ucits Etfs Video Gaming And Esport Ucits Etf

(ESGB)
Sector: n/a
5,066.50p
-31.00p -0.61
Last updated: 13:03:37

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
14/02/2025 4,866.50p 4,879.50p 4,836.50p 4,865.50p 5,258
13/02/2025 4,806.50p 4,852.50p 4,777.50p 4,825.00p 9,710
12/02/2025 4,729.50p 4,756.50p 4,703.50p 4,730.00p 6,993
11/02/2025 4,806.00p 4,824.50p 4,775.09p 4,793.50p 7,871
10/02/2025 4,777.50p 4,825.00p 4,762.50p 4,812.75p 3,387
07/02/2025 4,735.00p 4,760.50p 4,719.26p 4,735.50p 9,144
06/02/2025 4,749.00p 4,814.00p 4,701.00p 4,665.00p 5,675
05/02/2025 4,626.00p 4,665.00p 4,574.00p 4,665.00p 20,964
04/02/2025 4,571.50p 4,604.75p 4,100.00p 4,604.25p 3,226
03/02/2025 4,519.00p 4,563.00p 4,502.00p 4,557.50p 7,988
31/01/2025 4,565.50p 4,588.50p 4,542.00p 4,550.50p 5,491
30/01/2025 4,510.50p 4,555.00p 4,503.00p 4,523.75p 5,792
29/01/2025 4,490.00p 4,490.00p 4,444.44p 4,453.50p 2,494
28/01/2025 4,400.00p 4,444.00p 4,393.10p 4,425.25p 4,482
27/01/2025 4,344.50p 4,369.00p 4,272.50p 4,330.50p 3,233
24/01/2025 4,425.50p 4,425.50p 4,396.21p 4,410.25p 5,098
23/01/2025 4,402.50p 4,406.50p 4,359.50p 4,378.25p 1,869
22/01/2025 4,388.00p 4,434.00p 4,378.50p 4,423.00p 7,559
21/01/2025 4,426.50p 4,437.00p 4,392.50p 4,411.50p 8,052
20/01/2025 4,415.50p 4,432.00p 4,400.00p 4,423.50p 5,707
17/01/2025 4,396.50p 4,444.64p 4,390.00p 4,440.00p 4,466
16/01/2025 4,423.50p 4,437.50p 4,391.00p 4,412.25p 3,362
15/01/2025 4,349.00p 4,420.50p 4,349.00p 4,412.25p 5,351
14/01/2025 4,402.50p 4,402.50p 4,335.00p 4,335.50p 554
13/01/2025 4,327.00p 4,341.00p 4,298.59p 4,306.50p 3,087
10/01/2025 4,362.50p 4,362.50p 4,272.35p 4,288.00p 4,527
09/01/2025 4,352.50p 4,361.14p 4,331.50p 4,353.00p 3,124
08/01/2025 4,298.00p 4,327.50p 4,294.50p 4,308.50p 529
07/01/2025 4,356.00p 4,364.50p 4,300.00p 4,318.75p 6,871
06/01/2025 4,392.00p 4,434.00p 4,389.60p 4,396.00p 6,185
03/01/2025 4,393.50p 4,399.50p 4,367.00p 4,395.50p 3,835
02/01/2025 4,400.00p 4,400.00p 4,318.33p 4,375.25p 1,976
01/01/2025 4,296.00p 4,323.50p 4,278.00p 4,307.50p 1,349
31/12/2024 4,296.00p 4,323.50p 4,278.00p 4,307.50p 1,349
30/12/2024 4,322.50p 4,352.00p 4,252.50p 4,306.25p 831
27/12/2024 4,400.00p 4,473.00p 4,277.00p 4,313.50p 1,446
26/12/2024 4,348.50p 4,351.50p 4,327.50p 4,340.00p 3,108
25/12/2024 4,348.50p 4,351.50p 4,327.50p 4,340.00p 3,108
24/12/2024 4,348.50p 4,351.50p 4,327.50p 4,340.00p 3,108
23/12/2024 4,400.00p 4,400.00p 4,279.00p 4,323.00p 5,937
20/12/2024 4,267.00p 4,320.00p 4,190.35p 4,315.50p 19,046
19/12/2024 4,264.50p 4,304.00p 4,228.74p 4,284.75p 8,389

Market data

Select a section