UK markets close in 2 hours 24 minutes

SPDR Gold Trust (0KZF.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
215.23+0.07 (+0.03%)
As of 10:04AM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024215.23215.23215.23215.23215.2360,988
24 Apr 2024214.76216.10214.58215.16215.1612,319
23 Apr 2024215.77215.82213.56215.51215.514,865
22 Apr 2024220.45220.45215.34215.35215.3529,575
19 Apr 2024223.59223.59220.20221.63221.636,562
18 Apr 2024221.30221.38219.34220.57220.575,673
17 Apr 2024220.86221.61218.58219.95219.953,837
16 Apr 2024219.94221.72218.96221.64221.649,688
15 Apr 2024218.00219.11215.28219.00219.0013,276
12 Apr 2024220.98224.96217.39217.96217.9660,727
11 Apr 2024216.58218.47215.11218.47218.474,266
10 Apr 2024215.33217.71214.70216.34216.345,416
09 Apr 2024217.88218.76216.57217.37217.379,202
08 Apr 2024215.37216.51214.69216.45216.4550,372
05 Apr 2024211.00215.71211.00215.32215.329,345
04 Apr 2024211.97212.85211.59212.14212.1433,848
03 Apr 2024211.20212.48210.38212.48212.4814,450
02 Apr 2024208.70210.77208.52210.32210.3227,773
28 Mar 2024204.78205.89203.92205.63205.634,029
27 Mar 2024202.87203.10202.32202.93202.9332,740
26 Mar 2024202.69202.76201.14201.59201.598,289
25 Mar 2024201.20201.94199.97200.99200.9945,433
22 Mar 2024201.10201.84199.77200.20200.2013,995
21 Mar 2024203.82203.93200.73201.91201.9153,274
20 Mar 2024199.80202.23199.13202.23202.23168,655
19 Mar 2024199.62199.72198.98199.70199.701,202
18 Mar 2024200.00200.12199.60200.03200.036,155
15 Mar 2024199.77200.53199.67199.89199.891,447
14 Mar 2024200.77200.77199.75200.23200.2330,932
13 Mar 2024200.06201.70200.06201.38201.3810,121
12 Mar 2024201.75201.75199.23199.23199.2363,423
11 Mar 2024202.16202.39201.59202.14202.143,681
08 Mar 2024200.40203.23200.40201.06201.0611,935
07 Mar 2024199.77199.89199.00199.79199.7952,855
06 Mar 2024198.11199.24198.08198.45198.4517,431
05 Mar 2024197.41198.08196.79197.36197.369,460
04 Mar 2024194.17196.27192.87195.81195.8110,947
01 Mar 2024190.24193.30189.37193.14193.147,838
29 Feb 2024188.07189.90188.07189.44189.442,694
28 Feb 2024187.71188.49187.71188.10188.103,154
27 Feb 2024188.57188.59188.04188.19188.192,123
26 Feb 2024187.79187.98187.62187.96187.961,177
23 Feb 2024187.56188.88187.50188.71188.716,106
22 Feb 2024187.54187.60187.15187.19187.192,209
21 Feb 2024187.84188.01187.27187.28187.2838,737
20 Feb 2024187.96188.00187.65187.74187.744,037
19 Feb 2024------
16 Feb 2024185.03186.61184.94186.61186.611,868
15 Feb 2024185.60185.97185.11185.60185.602,431
14 Feb 2024184.26184.85183.91184.45184.457,953
13 Feb 2024187.52187.52184.34184.56184.5614,641
12 Feb 2024186.60187.26186.37186.79186.791,801
09 Feb 2024187.51187.66187.17187.62187.623,048
08 Feb 2024188.50188.50187.85188.21188.215,312
07 Feb 2024188.43189.17188.29188.42188.42761
06 Feb 2024187.94188.73187.82188.54188.54861
05 Feb 2024186.87187.76186.76187.76187.761,039
02 Feb 2024190.47190.54187.89188.74188.742,252
01 Feb 2024189.71191.22189.41190.70190.702,752
31 Jan 2024189.37190.43189.15189.55189.553,795
30 Jan 2024189.69189.73188.14188.43188.435,074
29 Jan 2024188.32188.45187.31187.68187.681,813
26 Jan 2024187.27187.27186.82186.85186.852,156
25 Jan 2024186.80187.53186.53186.68186.685,510
24 Jan 2024188.48188.48186.45186.61186.614,944
23 Jan 2024187.98187.98187.31187.63187.6338,483
22 Jan 2024188.00188.00186.85187.42187.422,185
19 Jan 2024188.24188.25187.53187.94187.941,893
18 Jan 2024186.19187.20186.19187.13187.133,634
17 Jan 2024187.74187.74185.62185.74185.7411,544
16 Jan 2024189.93189.97187.59187.68187.684,207
15 Jan 2024------
12 Jan 2024189.81190.95189.27189.84189.849,099
11 Jan 2024188.03188.33186.68187.04187.042,785
10 Jan 2024188.68188.68187.36187.39187.392,333
09 Jan 2024188.74188.75187.78188.01188.015,287
08 Jan 2024187.16188.74187.12187.81187.816,807
05 Jan 2024189.35191.09188.35189.69189.694,011
04 Jan 2024189.08189.57189.01189.36189.365,735
03 Jan 2024190.41190.41188.19188.19188.1914,074
02 Jan 2024191.77192.25190.62191.09191.0914,468
29 Dec 2023192.07192.07190.74191.34191.3412,694
28 Dec 2023192.34192.87191.99192.03192.034,717
27 Dec 2023191.78193.11191.51192.46192.469,140
22 Dec 2023189.90191.86189.90190.58190.5833,923
21 Dec 2023188.77189.54188.42189.09189.0911,472
20 Dec 2023188.94188.94188.35188.69188.699,689
19 Dec 2023188.23189.63188.16188.99188.994,414
18 Dec 2023187.50188.43187.35187.80187.803,001
15 Dec 2023188.52188.92187.01187.01187.012,857
14 Dec 2023188.10189.76188.10188.20188.2090,225
13 Dec 2023183.73185.34183.43185.34185.346,867
12 Dec 2023183.84183.97183.39183.47183.473,610
11 Dec 2023184.45184.51183.18183.63183.631,584
08 Dec 2023188.10188.10185.00185.33185.3334,018
07 Dec 2023188.47188.52187.40188.35188.351,170
06 Dec 2023187.40188.43187.40188.22188.2210,010
05 Dec 2023188.35188.35186.38187.06187.06110,092
04 Dec 2023189.60190.24187.38187.69187.6919,143
01 Dec 2023188.82192.39188.71192.07192.076,522
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...