UK markets closed

iShares Physical Gold ETC (SGLN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
3,644.00+13.00 (+0.36%)
At close: 04:18PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20243,638.003,668.003,637.003,644.003,644.0018,917
25 Apr 20243,616.003,647.003,611.013,631.003,631.0066,907
24 Apr 20243,636.003,654.003,617.003,642.003,642.0033,112
23 Apr 20243,629.003,706.833,612.003,627.003,627.0034,382
22 Apr 20243,701.003,722.003,680.003,685.003,685.0032,434
19 Apr 20243,740.003,752.003,713.003,750.003,750.0021,790
18 Apr 20243,714.003,732.003,705.003,720.003,720.0023,021
17 Apr 20243,715.003,738.003,713.003,726.003,726.0017,789
16 Apr 20243,712.003,739.003,637.443,732.003,732.0030,718
15 Apr 20243,673.003,679.003,635.003,670.003,670.0056,207
12 Apr 20243,720.003,800.003,719.003,736.003,736.00400,452
11 Apr 20243,627.003,639.003,607.003,634.503,634.5014,505
10 Apr 20243,613.003,639.003,578.003,626.003,626.0031,154
09 Apr 20243,603.003,634.003,516.563,601.003,601.0031,275
08 Apr 20243,596.003,609.003,569.003,582.003,582.0087,306
05 Apr 20243,514.003,583.003,512.993,583.003,583.0022,205
04 Apr 20243,531.003,533.003,508.433,521.503,521.5025,475
03 Apr 20243,531.003,532.003,506.003,519.003,519.0032,079
02 Apr 20243,494.003,523.003,371.533,489.503,489.5076,816
28 Mar 20243,381.003,416.003,380.003,416.003,416.0096,862
27 Mar 20243,360.003,383.003,343.003,379.003,379.0039,892
26 Mar 20243,343.003,377.003,322.023,352.003,352.0042,536
25 Mar 20243,344.003,354.003,340.003,350.503,350.5029,106
22 Mar 20243,348.003,359.003,343.003,344.003,344.0022,003
21 Mar 20243,356.003,372.003,330.003,342.003,342.0029,950
20 Mar 20243,303.003,310.003,296.003,302.003,302.0020,718
19 Mar 20243,302.003,310.003,292.993,296.003,296.0029,734
18 Mar 20243,284.003,303.003,282.003,300.003,300.0039,093
15 Mar 20243,308.003,313.003,293.003,304.003,304.0042,577
14 Mar 20243,294.003,300.003,287.003,293.503,293.5013,992
13 Mar 20243,286.003,303.003,282.003,301.003,301.0043,206
12 Mar 20243,310.003,316.003,262.493,295.003,295.0030,256
11 Mar 20243,304.003,322.003,295.503,311.003,311.0033,092
08 Mar 20243,285.003,297.003,273.013,295.003,295.0053,963
07 Mar 20243,294.003,300.003,271.003,277.003,277.0025,353
06 Mar 20243,258.003,294.003,249.333,271.003,271.0013,768
05 Mar 20243,244.003,291.003,134.913,253.003,253.0058,043
04 Mar 20243,202.003,247.003,194.183,247.003,247.0041,700
01 Mar 20243,151.003,194.003,139.003,193.503,193.5048,474
29 Feb 20243,134.003,151.003,120.003,149.003,149.008,158
28 Feb 20243,118.003,134.003,115.663,126.503,126.5023,980
27 Feb 20243,120.003,139.003,115.003,120.003,120.0093,310
26 Feb 20243,124.003,126.003,107.003,111.003,111.0014,642
23 Feb 20243,106.003,122.003,098.003,121.003,121.0062,971
22 Feb 20243,120.003,129.003,111.003,111.003,111.0041,365
21 Feb 20243,125.003,130.003,120.003,120.003,120.0011,298
20 Feb 20243,122.003,132.003,105.293,121.003,121.0038,833
19 Feb 20243,114.003,118.003,112.003,115.003,115.0019,443
16 Feb 20243,098.003,108.573,086.003,102.003,102.0013,468
15 Feb 20243,093.003,104.003,091.003,092.003,092.0072,748
14 Feb 20243,080.003,091.003,080.003,087.003,087.0014,496
13 Feb 20243,115.003,133.693,075.003,080.003,080.0025,226
12 Feb 20243,116.003,125.003,102.003,104.503,104.5011,801
09 Feb 20243,133.003,137.003,111.003,114.503,114.5054,837
08 Feb 20243,134.003,141.003,125.003,128.003,128.008,130
07 Feb 20243,136.003,148.003,130.003,144.003,144.0017,146
06 Feb 20243,140.003,150.003,127.513,147.003,147.0035,530
05 Feb 20243,127.003,141.003,118.003,141.003,141.0015,425
02 Feb 20243,136.003,137.003,119.003,132.003,132.0012,274
01 Feb 20243,138.003,156.003,119.003,153.003,153.0040,770
31 Jan 20243,124.003,139.003,122.003,138.503,138.5011,976
30 Jan 20243,122.003,143.003,093.463,122.003,122.0034,884
29 Jan 20243,108.003,123.003,103.003,109.003,109.0019,795
26 Jan 20243,099.003,101.003,082.003,086.003,086.0020,024
25 Jan 20243,081.003,097.003,075.003,089.003,089.0030,180
24 Jan 20243,109.003,110.003,074.003,075.003,075.0041,546
23 Jan 20243,101.003,122.273,098.003,109.003,109.0049,180
22 Jan 20243,095.003,105.003,089.003,095.003,095.0030,556
19 Jan 20243,112.003,125.003,108.003,111.003,111.0010,054
18 Jan 20243,082.003,094.003,081.003,093.003,093.0017,906
17 Jan 20243,115.003,116.003,086.003,088.003,088.0044,672
16 Jan 20243,145.003,147.003,111.753,125.003,125.0021,857
15 Jan 20243,142.003,143.003,133.003,137.003,137.0017,011
12 Jan 20243,110.003,141.003,105.003,131.003,131.0021,714
11 Jan 20243,100.003,107.003,087.003,087.003,087.0015,861
10 Jan 20243,114.003,116.003,083.003,096.003,096.0022,033
09 Jan 20243,110.003,156.433,105.003,107.003,107.0043,852
08 Jan 20243,111.003,113.003,090.003,102.503,102.5030,077
05 Jan 20243,135.003,150.003,122.003,134.003,134.0027,921
04 Jan 20243,138.003,143.003,127.003,133.003,133.0054,783
03 Jan 20243,175.003,177.003,109.003,129.003,129.0058,213
02 Jan 20243,173.003,190.003,161.353,184.003,184.0014,968
29 Dec 20233,164.003,167.003,155.003,156.003,156.0052,736
28 Dec 20233,171.003,172.003,155.003,170.003,170.0016,001
27 Dec 20233,175.003,175.003,153.003,163.003,163.0053,708
22 Dec 20233,144.003,155.003,142.003,155.003,155.0074,885
21 Dec 20233,132.003,142.003,125.003,139.003,139.0090,375
20 Dec 20233,137.003,138.003,120.003,122.003,122.0065,957
19 Dec 20233,112.003,124.003,094.723,122.003,122.0038,306
18 Dec 20233,102.003,114.003,099.003,110.003,110.00201,008
15 Dec 20233,107.003,120.003,106.003,120.003,120.0034,924
14 Dec 20233,133.003,142.003,107.003,107.003,107.0035,447
13 Dec 20233,077.003,084.003,073.003,078.003,078.0031,686
12 Dec 20233,079.003,144.243,069.003,070.003,070.0044,568
11 Dec 20233,092.003,096.003,069.003,072.003,072.0062,824
08 Dec 20233,146.003,146.003,111.003,111.003,111.0092,195
07 Dec 20233,137.003,155.003,137.003,139.003,139.0047,916
06 Dec 20233,138.003,140.003,123.003,129.003,129.0069,790
05 Dec 20233,135.003,139.003,102.003,102.003,102.0068,802
04 Dec 20233,173.003,188.003,119.003,122.003,122.0065,772
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...