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 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
7th Jan 2026 (Wed) 33.085 33.085 32.955 32.955 2
6th Jan 2026 (Tue) 32.725 33.085 32.725 33.085 0
5th Jan 2026 (Mon) 31.905 32.725 31.905 32.725 1
2nd Jan 2026 (Fri) 31.895 31.905 31.895 31.905 2
1st Jan 2026 (Thu) 31.895 31.895 31.895 31.895 0
31st Dec 2025 (Wed) 32.315 32.315 31.895 31.895 0
30th Dec 2025 (Tue) 32.015 32.315 32.015 32.315 0
29th Dec 2025 (Mon) 33.145 33.145 32.015 32.015 0
26th Dec 2025 (Fri) 33.145 33.145 33.145 33.145 0
25th Dec 2025 (Thu) 33.145 33.145 33.145 33.145 0
24th Dec 2025 (Wed) 32.965 33.145 32.965 33.145 102
23rd Dec 2025 (Tue) 32.875 32.965 32.875 32.965 0
22nd Dec 2025 (Mon) 32.86 32.89 32.86 32.875 463
19th Dec 2025 (Fri) 32.475 32.475 32.385 32.385 0
18th Dec 2025 (Thu) 32.185 32.475 32.185 32.475 0
17th Dec 2025 (Wed) 32.29 32.29 32.29 32.185 980
16th Dec 2025 (Tue) 31.975 31.975 31.955 31.955 3
15th Dec 2025 (Mon) 32.005 32.005 31.975 31.975 24
12th Dec 2025 (Fri) 32.14 32.17 32.14 32.005 535
11th Dec 2025 (Thu) 31.385 31.605 31.385 31.605 1
10th Dec 2025 (Wed) 31.525 31.525 31.385 31.385 0
9th Dec 2025 (Tue) 31.385 31.525 31.385 31.525 0
8th Dec 2025 (Mon) 31.525 31.525 31.385 31.385 0
FTSE 100 Latest
Value10,369.75
Change60.53