UK markets open in 3 hours 23 minutes

Sprott Physical Gold Trust (0MK3.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
17.80-0.04 (-0.21%)
At close: 05:31PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202417.8017.8217.7317.8217.82629
01 May 202417.7917.8417.7917.8417.846,413
30 Apr 202417.8417.9017.7517.7517.753,669
29 Apr 202418.0918.1218.0918.1218.1234
26 Apr 202418.1718.1718.1718.1718.172,317
25 Apr 202417.9817.9817.9817.9817.981,275
24 Apr 202418.0218.0917.9918.0018.0012,055
23 Apr 202418.0018.0417.9717.9917.993,156
22 Apr 202418.0918.1018.0218.0218.024,486
19 Apr 202418.4418.5518.4418.5518.5514,936
18 Apr 202418.4618.4818.3918.4818.489,195
17 Apr 202418.4918.5018.3918.3918.392,711
16 Apr 202418.3618.4318.2718.4318.435,026
15 Apr 202418.4018.4017.9418.3118.313,704
12 Apr 202418.5618.6918.1818.1918.197,282
11 Apr 202418.1818.3318.1118.3318.331,282
10 Apr 202418.0718.2318.0618.1218.1218,404
09 Apr 202418.2718.3218.2018.2218.222,769
08 Apr 202418.0718.0818.0318.0818.0810,933
05 Apr 202417.9118.0717.9118.0318.034,575
04 Apr 202417.8217.8817.8217.8817.88319
03 Apr 202417.7317.8917.7117.8917.894,581
02 Apr 202417.6417.7417.5417.5417.541,536
28 Mar 202417.1817.3017.1717.2717.276,731
27 Mar 202417.0017.0817.0017.0617.062,148
26 Mar 202417.0217.0416.9316.9316.936,333
25 Mar 202416.9216.9216.9116.9116.913,411
22 Mar 202416.8516.8616.7616.7816.782,742
21 Mar 202417.0517.0516.8916.8916.8910,858
20 Mar 202416.7016.9616.7016.9616.961,384
19 Mar 202416.7316.7416.7016.7016.709,203
18 Mar 202416.7816.8116.7816.8116.816,392
15 Mar 202416.8116.8316.7916.7916.792,998
14 Mar 202416.7716.8116.7516.8016.8024,301
13 Mar 202416.8116.9216.8116.9216.921,371
12 Mar 202416.8316.8316.7216.7216.722,373
11 Mar 202416.9716.9916.9416.9716.9719,256
08 Mar 202416.8717.0316.8717.0317.033,923
07 Mar 202416.7516.7516.7516.7516.7527,412
06 Mar 202416.6216.7116.6216.6516.653,517
05 Mar 202416.5316.5816.5216.5416.5435,841
04 Mar 202416.2716.4316.2416.4216.4243,782
01 Mar 202415.8516.1415.8516.1416.1410,341
29 Feb 202415.8015.8015.7715.7715.7713,203
28 Feb 202415.6515.6815.6515.6715.679,040
27 Feb 202415.6915.6915.6615.6715.671,650
26 Feb 202415.6215.6215.6115.6215.628,596
23 Feb 202415.1315.7215.1315.7215.729,651
22 Feb 202415.5915.5915.5715.5815.582,154
21 Feb 202415.6115.6115.5715.5715.571,404
20 Feb 202415.6115.6215.6015.6115.615,192
19 Feb 2024------
16 Feb 202415.4015.5015.4015.5015.50605
15 Feb 202415.4715.4815.4315.4415.44878
14 Feb 202415.3515.3715.3215.3615.361,764
13 Feb 202415.4515.4915.4215.4215.426,632
12 Feb 202415.6015.6315.5715.6315.633,065
09 Feb 202415.6515.6515.6315.6415.641,153
08 Feb 202415.7315.7615.7315.7615.763,438
07 Feb 2024------
06 Feb 2024------
05 Feb 202415.6015.6815.6015.6815.682,094
02 Feb 202415.7115.7315.7015.7215.727,062
01 Feb 202415.8415.9415.8115.8615.865,489
31 Jan 202415.8215.9115.8215.8915.893,862
30 Jan 202415.8715.8715.7315.7515.754,904
29 Jan 202415.6415.7215.6415.7215.721,746
26 Jan 202415.6115.6315.6115.6315.631,596
25 Jan 202415.5615.5615.5515.5515.55255
24 Jan 202415.6915.7115.5715.5715.57673
23 Jan 202415.6415.6615.6415.6615.6617
22 Jan 202415.6315.6515.6315.6415.6424,477
19 Jan 202415.6915.6915.6915.6915.69102
18 Jan 202415.5115.5615.5115.5615.565,483
17 Jan 202415.6315.6315.4915.4915.49944
16 Jan 202415.7815.7815.7415.7515.7514,095
15 Jan 2024------
12 Jan 202415.9115.9115.7815.7915.791,185
11 Jan 202415.6915.6915.5715.6015.601,255
10 Jan 202415.7115.7115.6915.6915.6995
09 Jan 202415.7215.7215.7115.7115.716,950
08 Jan 202415.6315.7615.6315.7115.716,059
05 Jan 202415.9215.9215.8115.8115.81445
04 Jan 202415.7315.7315.7315.7315.731,645
03 Jan 202415.6815.7515.6815.7015.705,878
02 Jan 202415.9615.9615.9315.9315.9315,662
29 Dec 202315.9816.0015.9816.0016.00789
28 Dec 202316.0816.1316.0616.0616.065,302
27 Dec 202316.0716.1416.0716.1416.143,550
22 Dec 202316.0116.0515.9515.9515.953,457
21 Dec 202315.7915.8415.7915.8115.81509
20 Dec 202315.7715.7915.7715.7815.78569
19 Dec 202315.8215.8915.8115.8115.812,284
18 Dec 202315.7415.8115.7215.7715.775,401
15 Dec 202315.8315.8515.8215.8215.82573
14 Dec 202315.8015.8715.7815.7915.792,153
13 Dec 202315.3715.5315.3515.5315.532,923
12 Dec 202315.3915.4015.3915.3915.398,783
11 Dec 202315.4915.4915.3515.3515.351,311
08 Dec 202315.5815.6515.5015.5215.5219,332
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...