iShares Physical Gold ETC (EGLN.L)

LSE - LSE Delayed price. Currency in EUR

Add to watchlist

42.49

+0.14

(+0.33%)

At close: 04:37PM BST

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	42.42	42.62	42.38	42.49	42.49	39,146
25 Apr 2024	42.16	42.54	42.11	42.35	42.35	62,301
24 Apr 2024	42.29	42.47	42.09	42.44	42.44	43,507
23 Apr 2024	42.06	43.38	41.87	42.17	42.17	54,885
22 Apr 2024	42.98	43.13	42.64	42.70	42.70	55,659
19 Apr 2024	43.66	43.73	43.33	43.65	43.65	68,600
18 Apr 2024	43.35	43.60	43.24	43.49	43.49	30,246
17 Apr 2024	43.55	43.80	43.52	43.60	43.60	62,262
16 Apr 2024	43.49	43.76	42.05	43.56	43.56	66,898
15 Apr 2024	42.98	43.24	42.55	42.99	42.99	137,653
12 Apr 2024	43.58	44.49	43.57	43.74	43.74	136,460
11 Apr 2024	42.36	42.53	42.15	42.49	42.49	31,725
10 Apr 2024	42.25	42.52	41.93	42.36	42.36	101,334
09 Apr 2024	42.01	42.35	41.14	42.03	42.03	104,755
08 Apr 2024	41.95	42.08	41.58	41.76	41.76	65,536
05 Apr 2024	40.95	41.79	40.92	41.76	41.76	33,785
04 Apr 2024	41.22	41.32	40.88	41.06	41.06	36,128
03 Apr 2024	41.22	41.46	40.90	41.08	41.08	29,759
02 Apr 2024	40.88	41.10	39.33	40.68	40.68	75,881
28 Mar 2024	39.51	39.98	39.48	39.98	39.98	75,600
27 Mar 2024	39.20	39.45	39.11	39.40	39.40	89,153
26 Mar 2024	39.00	39.40	38.79	39.10	39.10	88,470
25 Mar 2024	38.97	39.15	38.94	39.08	39.08	35,891
22 Mar 2024	38.96	39.15	38.94	38.98	38.98	33,720
21 Mar 2024	39.27	39.41	38.79	39.01	39.01	77,516
20 Mar 2024	38.62	38.83	38.60	38.64	38.64	24,593
19 Mar 2024	38.63	38.68	38.53	38.60	38.60	38,533
18 Mar 2024	38.44	38.62	38.38	38.62	38.62	17,193
15 Mar 2024	38.75	38.81	38.55	38.65	38.65	66,903
14 Mar 2024	38.59	38.61	38.46	38.58	38.58	12,033
13 Mar 2024	38.46	38.64	38.42	38.63	38.63	42,304
12 Mar 2024	38.76	38.81	38.01	38.56	38.56	71,679
11 Mar 2024	38.80	38.95	38.70	38.85	38.85	21,108
08 Mar 2024	38.47	38.73	38.29	38.65	38.65	57,982
07 Mar 2024	38.50	38.69	38.28	38.38	38.38	44,643
06 Mar 2024	38.12	38.54	38.01	38.28	38.28	67,040
05 Mar 2024	37.93	38.36	36.59	38.07	38.07	79,402
04 Mar 2024	37.41	37.96	37.30	37.96	37.96	100,461
01 Mar 2024	36.79	37.32	36.68	37.30	37.30	62,032
29 Feb 2024	36.57	36.83	36.43	36.81	36.81	37,295
28 Feb 2024	36.46	36.61	36.42	36.52	36.52	44,284
27 Feb 2024	36.48	36.55	36.40	36.46	36.46	25,732
26 Feb 2024	36.55	36.58	36.32	36.34	36.34	10,396
23 Feb 2024	36.34	36.60	36.27	36.60	36.60	23,741
22 Feb 2024	36.43	36.45	36.30	36.38	36.38	61,059
21 Feb 2024	36.50	36.57	36.41	36.42	36.42	15,129
20 Feb 2024	36.50	36.54	36.27	36.47	36.47	24,991
19 Feb 2024	36.47	36.49	36.40	36.42	36.42	4,628
16 Feb 2024	36.24	36.40	36.10	36.27	36.27	44,130
15 Feb 2024	36.15	36.23	36.10	36.16	36.16	7,405
14 Feb 2024	36.16	36.25	36.03	36.11	36.11	30,418
13 Feb 2024	36.57	36.79	36.13	36.20	36.20	50,803
12 Feb 2024	36.46	36.59	36.36	36.38	36.38	29,595
09 Feb 2024	36.71	36.74	36.45	36.49	36.49	60,979
08 Feb 2024	36.71	36.79	36.59	36.69	36.69	39,313
07 Feb 2024	36.75	36.91	36.69	36.87	36.87	32,343
06 Feb 2024	36.67	36.90	36.59	36.87	36.87	40,243
05 Feb 2024	36.60	36.69	36.49	36.64	36.64	37,236
02 Feb 2024	36.75	36.78	36.55	36.69	36.69	39,010
01 Feb 2024	36.82	36.97	36.53	36.94	36.94	110,888
31 Jan 2024	36.63	36.82	36.55	36.78	36.78	36,390
30 Jan 2024	36.63	36.74	36.04	36.49	36.49	55,662
29 Jan 2024	36.48	36.63	36.42	36.48	36.48	13,763
26 Jan 2024	36.34	36.48	36.13	36.13	36.13	16,349
25 Jan 2024	36.03	36.32	35.90	36.20	36.20	32,881
24 Jan 2024	36.33	36.36	35.94	35.94	35.94	69,734
23 Jan 2024	36.22	36.41	36.20	36.33	36.33	35,273
22 Jan 2024	36.11	36.27	36.03	36.14	36.14	23,312
19 Jan 2024	36.27	36.43	36.20	36.20	36.20	14,887
18 Jan 2024	35.96	36.10	35.90	36.11	36.11	37,809
17 Jan 2024	36.26	36.30	35.97	36.03	36.03	68,341
16 Jan 2024	36.51	36.59	36.10	36.40	36.40	71,776
15 Jan 2024	36.54	36.55	36.44	36.49	36.49	21,723
12 Jan 2024	36.15	36.56	36.12	36.44	36.44	51,807
11 Jan 2024	36.03	36.11	35.84	35.87	35.87	50,791
10 Jan 2024	36.18	36.25	35.96	35.97	35.97	18,230
09 Jan 2024	36.19	36.58	36.13	36.14	36.14	176,169
08 Jan 2024	36.13	36.14	35.85	36.06	36.06	20,932
05 Jan 2024	36.40	36.52	36.17	36.40	36.40	35,055
04 Jan 2024	36.43	36.44	36.21	36.31	36.31	36,943
03 Jan 2024	36.65	36.65	36.24	36.26	36.26	48,729
02 Jan 2024	36.61	36.78	36.40	36.67	36.67	27,288
29 Dec 2023	36.45	36.45	36.29	36.31	36.31	15,460
28 Dec 2023	36.50	36.55	36.27	36.47	36.47	7,445
27 Dec 2023	36.43	36.48	36.27	36.42	36.42	12,129
22 Dec 2023	36.25	36.41	36.23	36.41	36.41	49,600
21 Dec 2023	36.16	36.24	36.03	36.19	36.19	16,108
20 Dec 2023	36.25	36.27	36.06	36.09	36.09	80,421
19 Dec 2023	36.03	36.27	35.84	36.26	36.26	4,125
18 Dec 2023	36.05	36.17	36.00	36.05	36.05	198,466
15 Dec 2023	36.08	36.40	36.04	36.30	36.30	29,447
14 Dec 2023	36.33	36.43	36.10	36.08	36.08	12,436
13 Dec 2023	35.72	35.82	35.67	35.75	35.75	8,136
12 Dec 2023	35.90	36.67	35.73	35.73	35.73	9,153
11 Dec 2023	36.08	36.13	35.87	35.88	35.88	20,012
08 Dec 2023	36.66	36.68	36.24	36.28	36.28	15,549
07 Dec 2023	36.65	36.79	36.58	36.58	36.58	11,479
06 Dec 2023	36.65	36.74	36.44	36.54	36.54	18,706
05 Dec 2023	36.58	36.69	36.18	36.33	36.33	20,291
04 Dec 2023	36.98	37.12	36.28	36.40	36.40	110,271
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,139.83+60.97(+0.75%)

FTSE 25019,824.16+222.18(+1.13%)

AIM755.28+2.16(+0.29%)

GBP/EUR1.1679+0.0022(+0.19%)

GBP/USD1.2494-0.0017(-0.13%)

Bitcoin GBP50,432.71-1,198.88(-2.32%)

iShares Physical Gold ETC (EGLN.L)

FTSE 100
8,139.83
+60.97(+0.75%)

FTSE 250
19,824.16
+222.18(+1.13%)

AIM
755.28
+2.16(+0.29%)

GBP/EUR
1.1679
+0.0022(+0.19%)

GBP/USD
1.2494
-0.0017(-0.13%)

Bitcoin GBP
50,432.71
-1,198.88(-2.32%)