Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Janus Henderson SMO Physical Gold ETC (BARG) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Mar 2026 (Fri) 38.11 38.11 38.11 38.215 240
5th Mar 2026 (Thu) 38.49 38.49 37.99 37.875 562
4th Mar 2026 (Wed) 38.235 38.345 38.235 38.345 4
3rd Mar 2026 (Tue) 39.535 39.535 38.235 38.235 2
2nd Mar 2026 (Mon) 38.725 39.535 38.725 39.535 120
27th Feb 2026 (Fri) 38.165 38.725 38.165 38.725 0
26th Feb 2026 (Thu) 38.255 38.255 38.165 38.165 0
25th Feb 2026 (Wed) 37.825 38.255 37.825 38.255 0
24th Feb 2026 (Tue) 38.445 38.445 37.825 37.825 0
23rd Feb 2026 (Mon) 37.295 38.445 37.295 38.445 0
20th Feb 2026 (Fri) 37.005 37.295 37.005 37.295 0
19th Feb 2026 (Thu) 36.725 37.005 36.725 37.005 0
18th Feb 2026 (Wed) 35.935 36.725 35.935 36.725 0
17th Feb 2026 (Tue) 36.445 36.445 35.935 35.935 95
16th Feb 2026 (Mon) 36.53 36.55 36.53 36.445 410
13th Feb 2026 (Fri) 35.79 36.725 35.79 36.725 0
12th Feb 2026 (Thu) 36.925 36.925 35.79 35.79 0
11th Feb 2026 (Wed) 36.495 36.925 36.495 36.925 0
10th Feb 2026 (Tue) 36.945 36.945 36.495 36.495 0
9th Feb 2026 (Mon) 36.135 36.945 36.135 36.945 0
6th Feb 2026 (Fri) 35.67 36.135 35.67 36.135 0
5th Feb 2026 (Thu) 35.915 35.915 35.67 35.67 0
4th Feb 2026 (Wed) 36.155 36.155 35.915 35.915 6
3rd Feb 2026 (Tue) 34.075 36.155 34.075 36.155 227
2nd Feb 2026 (Mon) 36.265 36.265 34.075 34.075 2
30th Jan 2026 (Fri) 38.235 38.235 36.265 36.265 2
29th Jan 2026 (Thu) 38.17 38.235 38.17 38.235 2
28th Jan 2026 (Wed) 38.00 38.17 38.00 38.17 250
27th Jan 2026 (Tue) 37.05 37.17 36.98 36.925 2,207
26th Jan 2026 (Mon) 36.575 36.885 36.575 36.885 0
23rd Jan 2026 (Fri) 35.985 36.575 35.985 36.575 0
22nd Jan 2026 (Thu) 35.885 35.985 35.885 35.985 0
21st Jan 2026 (Wed) 35.065 35.885 35.065 35.885 0
20th Jan 2026 (Tue) 34.645 35.065 34.645 35.065 144
19th Jan 2026 (Mon) 34.64 34.66 34.64 34.645 295
16th Jan 2026 (Fri) 34.305 34.305 34.175 34.175 0
15th Jan 2026 (Thu) 34.215 34.305 34.215 34.305 42
14th Jan 2026 (Wed) 34.095 34.215 34.095 34.215 0
13th Jan 2026 (Tue) 34.155 34.155 34.095 34.095 0
12th Jan 2026 (Mon) 33.455 34.155 33.455 34.155 2
9th Jan 2026 (Fri) 33.025 33.455 33.025 33.455 502
8th Jan 2026 (Thu) 32.955 33.025 32.955 33.025 2
FTSE 100 Latest
Value10,284.75
Change-129.19