UK markets closed

Invesco Physical Gold ETC (SGLD.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
222.23+0.68 (+0.31%)
At close: 04:23PM BST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 2024220.65222.63220.26222.23222.233,325
30 Apr 2024223.95225.24221.16221.55221.5586,076
29 Apr 2024224.75226.10224.56225.45225.4516,377
26 Apr 2024225.82226.81224.90224.95224.959,232
25 Apr 2024224.09225.61223.64225.05225.056,399
24 Apr 2024224.33225.31223.02224.63224.6315,596
23 Apr 2024222.07231.81221.22223.87223.8721,254
22 Apr 2024227.26227.89224.83225.50225.5012,077
19 Apr 2024230.52231.01228.95230.51230.518,853
18 Apr 2024229.61230.77228.73229.95229.9512,808
17 Apr 2024229.65231.08229.39230.00230.0010,830
16 Apr 2024228.90230.58225.15229.91229.9184,736
15 Apr 2024227.13227.78224.11226.59226.5944,489
12 Apr 2024230.91234.41230.79230.95230.9589,438
11 Apr 2024225.22226.34224.46225.69225.699,311
10 Apr 2024227.23227.47224.00225.51225.5110,878
09 Apr 2024226.18228.08218.78226.24226.2433,064
08 Apr 2024225.43226.00223.89224.85224.856,775
05 Apr 2024219.89224.38219.89224.20224.2011,102
04 Apr 2024221.41221.66220.31221.16221.1612,747
03 Apr 2024220.18220.64218.81220.59220.5913,186
02 Apr 2024217.63219.66210.38217.28217.2830,443
28 Mar 2024211.65214.19211.40214.19214.1944,920
27 Mar 2024210.27211.79210.00211.56211.567,471
26 Mar 2024209.59211.93207.73210.03210.0314,646
25 Mar 2024208.92210.31208.78210.00210.0010,498
22 Mar 2024209.27210.19208.85208.90208.908,700
21 Mar 2024212.84213.37209.11210.04210.0413,708
20 Mar 2024208.13208.86207.46208.24208.243,901
19 Mar 2024207.94209.28207.17207.83207.839,853
18 Mar 2024207.61208.65207.49208.23208.237,173
15 Mar 2024209.15209.56207.69208.64208.6419,487
14 Mar 2024209.20209.55207.70208.34208.3421,881
13 Mar 2024208.39209.69208.11209.51209.5110,218
12 Mar 2024210.04210.31204.57208.80208.8012,699
11 Mar 2024210.61210.94209.85210.45210.4524,646
08 Mar 2024208.52210.50208.50210.00210.0012,873
07 Mar 2024208.01208.74207.27208.05208.0531,719
06 Mar 2024205.31207.20204.95206.76206.7628,361
05 Mar 2024204.06206.60196.28205.23205.2320,951
04 Mar 2024201.37204.20200.84204.20204.2011,348
01 Mar 2024197.33200.47196.86200.24200.248,236
29 Feb 2024196.56197.87195.75197.33197.3314,918
28 Feb 2024195.69196.57195.35196.20196.2013,290
27 Feb 2024196.40196.75194.01196.21196.2111,670
26 Feb 2024196.36196.40195.41195.59195.5913,140
23 Feb 2024195.09196.54194.56196.54196.5443,707
22 Feb 2024196.07196.36195.00195.09195.099,708
21 Feb 2024195.72195.96195.20195.30195.307,971
20 Feb 2024195.10195.88193.30195.69195.6910,600
19 Feb 2024195.03195.09194.36194.56194.567,228
16 Feb 2024193.48193.91192.56193.91193.913,551
15 Feb 2024192.35193.44192.27192.90192.9014,070
14 Feb 2024191.97192.30191.56192.26192.26143,931
13 Feb 2024195.35196.33192.00192.61192.61142,516
12 Feb 2024195.40195.60194.18194.42194.426,534
09 Feb 2024196.23196.50194.99195.12195.126,122
08 Feb 2024196.12196.65195.06195.75195.7511,387
07 Feb 2024196.34197.20196.06196.75196.7510,373
06 Feb 2024195.51198.09195.21196.51196.5113,974
05 Feb 2024195.64195.70194.30194.96194.9611,177
02 Feb 2024198.24198.39195.80196.24196.2413,222
01 Feb 2024197.06198.81195.86198.81198.8137,779
31 Jan 2024196.56198.25196.45197.80197.805,862
30 Jan 2024196.60197.58194.85196.07196.079,694
29 Jan 2024196.01196.49195.05195.67195.674,630
26 Jan 2024194.98195.33194.55194.77194.7716,166
25 Jan 2024194.44195.32194.00194.57194.5728,841
24 Jan 2024195.90196.48194.12194.42194.4237,302
23 Jan 2024196.05196.29195.07195.32195.3210,633
22 Jan 2024195.06195.83194.56195.22195.227,686
19 Jan 2024195.68196.50195.21195.39195.3911,013
18 Jan 2024194.16194.67193.88194.50194.505,903
17 Jan 2024195.50195.66193.64194.01194.019,104
16 Jan 2024197.76197.76195.32196.51196.5111,491
15 Jan 2024198.14198.61197.77198.21198.214,526
12 Jan 2024196.74198.93196.57198.17198.176,405
11 Jan 2024196.31197.03194.63194.63194.6315,152
10 Jan 2024195.93196.75195.33195.37195.377,012
09 Jan 2024196.39197.80195.52195.87195.875,169
08 Jan 2024196.06196.60194.78196.21196.2113,493
05 Jan 2024197.18199.00195.44198.03198.0310,187
04 Jan 2024197.57197.85196.73197.36197.3631,235
03 Jan 2024199.07199.20196.07196.52196.5216,619
02 Jan 2024199.82200.55198.60199.28199.287,049
29 Dec 2023199.96200.10199.00199.32199.321,479
28 Dec 2023201.00201.52199.99200.24200.247,136
27 Dec 2023197.77200.94197.77200.73200.7310,684
22 Dec 2023197.80199.17197.67199.17199.179,010
21 Dec 2023196.45197.41196.17197.05197.057,759
20 Dec 2023197.09197.12195.99196.37196.3713,389
19 Dec 2023195.37197.46191.30197.46197.4610,206
18 Dec 2023195.22195.51194.87195.29195.294,137
15 Dec 2023196.61197.30195.69196.43196.4317,559
14 Dec 2023196.08197.54195.89196.76196.7617,166
13 Dec 2023190.96191.55190.96191.27191.277,642
12 Dec 2023191.86196.14191.05191.05191.0518,400
11 Dec 2023192.35192.70191.14191.34191.348,749
08 Dec 2023195.90195.99193.40193.55193.5510,519
07 Dec 2023195.89196.77195.47195.75195.7510,768
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...