Invesco Physical Gold ETC (SGLP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:25PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 17,669.00 | 17,691.00 | 17,510.00 | 17,640.50 | 17,640.50 | 18,845 |
| 02 May 2024 | 17,838.00 | 17,838.00 | 17,643.00 | 17,782.50 | 17,782.50 | 1,942 |
| 01 May 2024 | 17,699.00 | 17,825.00 | 17,638.00 | 17,833.00 | 17,833.00 | 8,151 |
| 30 Apr 2024 | 17,863.00 | 18,116.05 | 17,693.00 | 17,706.50 | 17,706.50 | 6,119 |
| 29 Apr 2024 | 17,946.00 | 18,030.00 | 17,931.00 | 17,967.50 | 17,967.50 | 3,058 |
| 26 Apr 2024 | 18,039.00 | 18,115.00 | 18,039.00 | 18,071.50 | 18,071.50 | 2,428 |
| 25 Apr 2024 | 17,932.00 | 18,055.00 | 17,900.00 | 18,008.50 | 18,008.50 | 2,378 |
| 24 Apr 2024 | 18,030.00 | 18,094.00 | 17,942.00 | 18,088.50 | 18,088.50 | 2,264 |
| 23 Apr 2024 | 17,996.00 | 18,341.30 | 17,899.00 | 18,017.50 | 18,017.50 | 3,847 |
| 22 Apr 2024 | 18,352.00 | 18,445.00 | 18,275.00 | 18,253.50 | 18,253.50 | 1,950 |
| 19 Apr 2024 | 18,540.00 | 18,586.00 | 18,412.00 | 18,596.00 | 18,596.00 | 1,542 |
| 18 Apr 2024 | 18,402.00 | 18,468.00 | 18,392.00 | 18,454.00 | 18,454.00 | 1,334 |
| 17 Apr 2024 | 18,419.00 | 18,527.00 | 18,414.00 | 18,480.00 | 18,480.00 | 1,805 |
| 16 Apr 2024 | 18,410.00 | 18,510.00 | 18,014.63 | 18,490.00 | 18,490.00 | 3,894 |
| 15 Apr 2024 | 18,200.00 | 18,242.00 | 18,046.00 | 18,203.50 | 18,203.50 | 8,737 |
| 12 Apr 2024 | 18,450.00 | 18,759.00 | 18,450.00 | 18,561.00 | 18,561.00 | 2,319 |
| 11 Apr 2024 | 17,979.00 | 18,027.00 | 17,713.00 | 18,024.50 | 18,024.50 | 4,424 |
| 10 Apr 2024 | 17,920.00 | 18,051.00 | 17,795.00 | 17,969.00 | 17,969.00 | 40,715 |
| 09 Apr 2024 | 17,870.00 | 18,006.00 | 17,435.18 | 17,861.50 | 17,861.50 | 3,727 |
| 08 Apr 2024 | 17,842.00 | 17,870.00 | 17,704.00 | 17,772.50 | 17,772.50 | 5,195 |
| 05 Apr 2024 | 17,411.00 | 17,727.00 | 17,411.00 | 17,768.00 | 17,768.00 | 2,709 |
| 04 Apr 2024 | 17,509.00 | 17,509.00 | 17,410.00 | 17,448.00 | 17,448.00 | 3,561 |
| 03 Apr 2024 | 17,492.00 | 17,579.00 | 17,409.00 | 17,466.50 | 17,466.50 | 1,625 |
| 02 Apr 2024 | 17,346.00 | 17,442.00 | 16,700.90 | 17,305.50 | 17,305.50 | 5,432 |
| 28 Mar 2024 | 16,791.00 | 16,942.00 | 16,745.00 | 16,936.00 | 16,936.00 | 8,637 |
| 27 Mar 2024 | 16,668.00 | 16,771.00 | 16,638.00 | 16,744.00 | 16,744.00 | 8,104 |
| 26 Mar 2024 | 16,586.00 | 16,751.00 | 16,500.64 | 16,632.00 | 16,632.00 | 10,333 |
| 25 Mar 2024 | 16,583.00 | 16,620.00 | 16,571.00 | 16,617.00 | 16,617.00 | 4,086 |
| 22 Mar 2024 | 16,589.00 | 16,640.00 | 16,584.00 | 16,580.50 | 16,580.50 | 4,071 |
| 21 Mar 2024 | 16,645.00 | 16,717.00 | 16,512.00 | 16,573.00 | 16,573.00 | 2,654 |
| 20 Mar 2024 | 16,379.00 | 16,396.00 | 16,359.00 | 16,361.00 | 16,361.00 | 4,026 |
| 19 Mar 2024 | 16,353.00 | 16,386.00 | 16,322.00 | 16,347.00 | 16,347.00 | 2,503 |
| 18 Mar 2024 | 16,300.00 | 16,385.00 | 16,300.00 | 16,365.50 | 16,365.50 | 3,552 |
| 15 Mar 2024 | 16,405.00 | 16,426.00 | 16,350.00 | 16,384.00 | 16,384.00 | 3,995 |
| 14 Mar 2024 | 16,337.00 | 16,343.00 | 16,301.00 | 16,334.00 | 16,334.00 | 9,851 |
| 13 Mar 2024 | 16,301.00 | 16,375.00 | 16,272.00 | 16,383.50 | 16,383.50 | 2,704 |
| 12 Mar 2024 | 16,416.00 | 16,435.00 | 16,127.76 | 16,324.00 | 16,324.00 | 1,368 |
| 11 Mar 2024 | 16,389.00 | 16,455.00 | 16,346.00 | 16,428.50 | 16,428.50 | 1,266 |
| 08 Mar 2024 | 16,281.00 | 16,335.00 | 16,250.00 | 16,319.00 | 16,319.00 | 6,781 |
| 07 Mar 2024 | 16,322.00 | 16,373.00 | 16,255.00 | 16,270.00 | 16,270.00 | 4,532 |
| 06 Mar 2024 | 16,135.00 | 16,253.00 | 16,111.00 | 16,243.50 | 16,243.50 | 10,583 |
| 05 Mar 2024 | 16,096.00 | 16,269.00 | 15,567.37 | 16,126.00 | 16,126.00 | 9,299 |
| 04 Mar 2024 | 15,861.00 | 16,000.00 | 15,842.00 | 16,079.50 | 16,079.50 | 1,913 |
| 01 Mar 2024 | 15,614.00 | 15,801.00 | 15,605.00 | 15,839.00 | 15,839.00 | 2,731 |
| 29 Feb 2024 | 15,546.00 | 15,613.00 | 15,486.00 | 15,615.00 | 15,615.00 | 1,417 |
| 28 Feb 2024 | 15,462.00 | 15,513.00 | 15,462.00 | 15,505.50 | 15,505.50 | 6,477 |
| 27 Feb 2024 | 15,481.00 | 15,496.00 | 15,455.00 | 15,466.00 | 15,466.00 | 2,576 |
| 26 Feb 2024 | 15,484.00 | 15,491.00 | 15,412.00 | 15,427.50 | 15,427.50 | 1,566 |
| 23 Feb 2024 | 15,404.00 | 15,488.00 | 15,372.00 | 15,480.50 | 15,480.50 | 6,253 |
| 22 Feb 2024 | 15,472.00 | 15,478.00 | 15,435.00 | 15,439.50 | 15,439.50 | 863 |
| 21 Feb 2024 | 15,508.00 | 15,523.00 | 15,469.00 | 15,472.50 | 15,472.50 | 2,654 |
| 20 Feb 2024 | 15,496.00 | 15,496.00 | 15,377.07 | 15,472.00 | 15,472.00 | 1,442 |
| 19 Feb 2024 | 15,457.00 | 15,465.00 | 15,428.00 | 15,454.50 | 15,454.50 | 2,806 |
| 16 Feb 2024 | 15,372.00 | 15,391.00 | 15,328.00 | 15,390.50 | 15,390.50 | 1,410 |
| 15 Feb 2024 | 15,316.00 | 15,370.00 | 15,316.00 | 15,339.00 | 15,339.00 | 3,110 |
| 14 Feb 2024 | 15,276.00 | 15,324.00 | 15,276.00 | 15,309.00 | 15,309.00 | 1,053 |
| 13 Feb 2024 | 15,448.00 | 15,551.11 | 15,274.00 | 15,273.50 | 15,273.50 | 894 |
| 12 Feb 2024 | 15,459.00 | 15,464.00 | 15,386.00 | 15,395.50 | 15,395.50 | 4,343 |
| 09 Feb 2024 | 15,536.00 | 15,555.00 | 15,445.00 | 15,444.00 | 15,444.00 | 1,799 |
| 08 Feb 2024 | 15,530.00 | 15,579.00 | 15,501.00 | 15,529.50 | 15,529.50 | 16,088 |
| 07 Feb 2024 | 15,543.00 | 15,595.00 | 15,523.00 | 15,589.00 | 15,589.00 | 1,999 |
| 06 Feb 2024 | 15,565.00 | 15,622.00 | 15,493.55 | 15,612.50 | 15,612.50 | 5,242 |
| 05 Feb 2024 | 15,507.00 | 15,555.00 | 15,464.00 | 15,561.00 | 15,561.00 | 1,170 |
| 02 Feb 2024 | 15,552.00 | 15,552.00 | 15,467.00 | 15,529.50 | 15,529.50 | 1,749 |
| 01 Feb 2024 | 15,575.00 | 15,627.00 | 15,480.00 | 15,640.00 | 15,640.00 | 13,311 |
| 31 Jan 2024 | 15,508.00 | 15,551.00 | 15,496.00 | 15,562.00 | 15,562.00 | 984 |
| 30 Jan 2024 | 15,480.00 | 15,513.00 | 15,350.26 | 15,486.50 | 15,486.50 | 1,943 |
| 29 Jan 2024 | 15,424.00 | 15,439.00 | 15,399.00 | 15,420.50 | 15,420.50 | 817 |
| 26 Jan 2024 | 15,382.00 | 15,387.00 | 15,283.00 | 15,302.50 | 15,302.50 | 1,980 |
| 25 Jan 2024 | 15,269.00 | 15,329.00 | 15,260.00 | 15,322.00 | 15,322.00 | 1,397 |
| 24 Jan 2024 | 15,408.00 | 15,425.00 | 15,250.00 | 15,250.00 | 15,250.00 | 4,504 |
| 23 Jan 2024 | 15,391.00 | 15,490.47 | 15,372.00 | 15,418.00 | 15,418.00 | 1,268 |
| 22 Jan 2024 | 15,349.00 | 15,382.00 | 15,319.00 | 15,351.00 | 15,351.00 | 1,797 |
| 19 Jan 2024 | 15,430.00 | 15,492.00 | 15,430.00 | 15,424.00 | 15,424.00 | 2,757 |
| 18 Jan 2024 | 15,296.00 | 15,331.00 | 15,286.00 | 15,340.00 | 15,340.00 | 457 |
| 17 Jan 2024 | 15,452.00 | 15,460.00 | 15,332.00 | 15,310.00 | 15,310.00 | 1,361 |
| 16 Jan 2024 | 15,599.00 | 15,603.00 | 15,418.38 | 15,496.00 | 15,496.00 | 1,179 |
| 15 Jan 2024 | 15,560.00 | 15,588.00 | 15,550.00 | 15,560.50 | 15,560.50 | 8,890 |
| 12 Jan 2024 | 15,418.00 | 15,554.00 | 15,407.00 | 15,537.50 | 15,537.50 | 1,062 |
| 11 Jan 2024 | 15,382.00 | 15,403.00 | 15,318.00 | 15,330.00 | 15,330.00 | 1,815 |
| 10 Jan 2024 | 15,439.00 | 15,452.00 | 15,380.00 | 15,366.00 | 15,366.00 | 2,015 |
| 09 Jan 2024 | 15,418.00 | 15,617.47 | 15,402.00 | 15,409.00 | 15,409.00 | 2,573 |
| 08 Jan 2024 | 15,422.00 | 15,422.00 | 15,314.00 | 15,386.50 | 15,386.50 | 5,217 |
| 05 Jan 2024 | 15,560.00 | 15,564.00 | 15,528.00 | 15,533.50 | 15,533.50 | 3,077 |
| 04 Jan 2024 | 15,581.00 | 15,581.00 | 15,505.00 | 15,543.50 | 15,543.50 | 3,338 |
| 03 Jan 2024 | 15,760.00 | 15,764.00 | 15,308.00 | 15,525.00 | 15,525.00 | 5,151 |
| 02 Jan 2024 | 15,738.00 | 15,820.00 | 15,671.03 | 15,790.50 | 15,790.50 | 2,046 |
| 29 Dec 2023 | 15,692.00 | 15,692.00 | 15,643.00 | 15,654.00 | 15,654.00 | 503 |
| 28 Dec 2023 | 15,678.00 | 15,694.00 | 15,648.00 | 15,718.00 | 15,718.00 | 1,255 |
| 27 Dec 2023 | 15,693.00 | 15,700.00 | 15,625.00 | 15,687.00 | 15,687.00 | 962 |
| 22 Dec 2023 | 15,580.00 | 15,647.00 | 15,580.00 | 15,647.00 | 15,647.00 | 6,056 |
| 21 Dec 2023 | 15,531.00 | 15,580.00 | 15,506.00 | 15,580.00 | 15,580.00 | 41,853 |
| 20 Dec 2023 | 15,570.00 | 15,570.00 | 15,475.00 | 15,493.50 | 15,493.50 | 19,873 |
| 19 Dec 2023 | 15,425.00 | 15,487.00 | 15,351.23 | 15,487.00 | 15,487.00 | 520 |
| 18 Dec 2023 | 15,389.00 | 15,449.00 | 15,380.00 | 15,433.50 | 15,433.50 | 469 |
| 15 Dec 2023 | 15,417.00 | 15,469.00 | 15,417.00 | 15,470.50 | 15,470.50 | 1,622 |
| 14 Dec 2023 | 15,548.00 | 15,578.00 | 15,421.00 | 15,411.50 | 15,411.50 | 2,703 |
| 13 Dec 2023 | 15,263.00 | 15,280.00 | 15,249.00 | 15,269.00 | 15,269.00 | 1,146 |
| 12 Dec 2023 | 15,276.00 | 15,574.17 | 15,223.00 | 15,223.00 | 15,223.00 | 6,740 |
| 11 Dec 2023 | 15,334.00 | 15,351.00 | 15,217.00 | 15,241.00 | 15,241.00 | 1,691 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.