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
3rd Apr 2026 (Fri) 35.19 35.19 35.19 35.19 0
2nd Apr 2026 (Thu) 34.96 35.10 34.80 35.19 5,289
1st Apr 2026 (Wed) 35.43 35.43 35.43 35.665 82
31st Mar 2026 (Tue) 34.18 34.76 34.18 34.76 409
30th Mar 2026 (Mon) 34.19 34.19 34.19 34.18 677
27th Mar 2026 (Fri) 33.06 33.10 33.06 33.93 1,149
26th Mar 2026 (Thu) 33.03 33.27 33.02 33.01 14,876
25th Mar 2026 (Wed) 32.86 33.89 32.86 33.89 0
24th Mar 2026 (Tue) 32.375 32.86 32.375 32.86 0
23rd Mar 2026 (Mon) 34.22 34.22 32.375 32.375 0
20th Mar 2026 (Fri) 34.22 34.26 34.10 34.22 1,777
19th Mar 2026 (Thu) 36.455 36.455 34.235 34.235 0
18th Mar 2026 (Wed) 36.34 36.34 36.31 36.455 232
17th Mar 2026 (Tue) 37.295 37.315 37.295 37.315 965
16th Mar 2026 (Mon) 37.905 37.905 37.295 37.295 0
13th Mar 2026 (Fri) 38.255 38.255 37.905 37.905 0
12th Mar 2026 (Thu) 38.365 38.365 38.255 38.255 0
11th Mar 2026 (Wed) 38.705 38.705 38.365 38.365 0
10th Mar 2026 (Tue) 37.925 38.705 37.925 38.705 13
9th Mar 2026 (Mon) 38.215 38.215 37.925 37.925 0
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
FTSE 100 Latest
Value10,436.29
Change71.50