UK markets closed

Invesco Physical Gold ETC GBP Hedged (SGLS.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
5,101.00-28.00 (-0.55%)
At close: 03:57PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20245,115.005,115.005,063.005,101.005,101.001,183
02 May 20245,141.005,152.005,114.005,129.005,129.005,265
01 May 20245,088.005,132.005,087.005,139.005,139.002,022
30 Apr 20245,171.005,195.805,115.005,119.505,119.505,069
29 Apr 20245,204.005,204.005,188.005,202.505,202.50108
26 Apr 20245,214.005,235.005,186.005,194.505,194.504,167
25 Apr 20245,173.005,215.005,173.005,194.505,194.50622
24 Apr 20245,168.005,210.005,168.005,192.005,192.001,207
23 Apr 20245,123.005,325.835,123.005,172.005,172.001,301
22 Apr 20245,255.005,258.005,204.005,197.005,197.002,812
19 Apr 20245,313.005,326.005,313.005,330.005,330.00967
18 Apr 20245,302.005,311.005,300.005,309.005,309.002,061
17 Apr 20245,310.005,323.005,308.005,313.005,313.001,040
16 Apr 20245,291.005,329.005,205.395,301.005,301.003,916
15 Apr 20245,245.005,245.005,214.005,236.505,236.501,173
12 Apr 20245,333.005,365.005,333.005,333.505,333.501,021
11 Apr 20245,191.005,212.005,177.005,207.005,207.00785
10 Apr 20245,246.005,246.005,174.005,205.505,205.502,036
09 Apr 20245,251.005,265.005,226.005,226.005,226.00545
08 Apr 20245,214.005,217.005,186.005,191.005,191.00214
05 Apr 20245,079.005,160.005,079.005,178.005,178.001,027
04 Apr 20245,105.005,115.005,095.005,109.005,109.001,726
03 Apr 20245,058.005,095.005,058.005,092.505,092.502,139
02 Apr 20245,024.005,044.004,849.485,025.505,025.502,629
28 Mar 20244,882.004,946.004,882.004,943.004,943.004,345
27 Mar 20244,873.004,880.004,864.004,881.504,881.502,167
26 Mar 20244,897.004,908.004,840.004,845.504,845.501,588
25 Mar 20244,830.004,862.004,825.004,850.504,850.503,169
22 Mar 20244,848.004,848.004,816.004,824.504,824.509,923
21 Mar 20244,907.004,928.004,843.004,850.504,850.501,414
20 Mar 20244,806.004,806.004,788.004,806.004,806.002,118
19 Mar 20244,800.004,802.004,788.004,802.004,802.008,128
18 Mar 20244,795.004,800.004,795.004,808.504,808.509
15 Mar 20244,825.004,825.004,808.004,819.504,819.502,464
14 Mar 20244,815.004,820.004,815.004,811.504,811.5052
13 Mar 20244,818.004,837.004,818.004,844.004,844.00534
12 Mar 20244,843.004,848.004,813.004,818.504,818.5030,883
11 Mar 20244,854.004,875.004,846.004,861.004,861.003,639
08 Mar 20244,822.004,823.004,816.004,846.504,846.501,058
07 Mar 20244,804.004,806.004,799.004,809.504,809.504,753
06 Mar 20244,776.004,776.004,759.004,782.504,782.504,396
05 Mar 20244,705.004,749.004,705.004,738.504,738.502,559
04 Mar 20244,653.004,653.004,636.004,712.504,712.50801
01 Mar 20244,558.004,611.004,558.004,625.004,625.0011,225
29 Feb 20244,527.004,554.004,527.004,558.504,558.5088
28 Feb 20244,514.004,524.004,509.004,533.504,533.50821
27 Feb 20244,536.004,542.004,525.004,534.504,534.502,972
26 Feb 20244,523.004,523.004,523.004,520.504,520.50706
23 Feb 20244,506.004,527.004,502.004,533.004,533.003,262
22 Feb 20244,532.004,536.004,510.004,509.504,509.503,875
21 Feb 20244,517.004,517.004,504.004,514.004,514.00431
20 Feb 20244,523.004,523.004,516.004,521.504,521.503,782
19 Feb 20244,508.004,508.004,492.004,496.004,496.004,275
16 Feb 20244,469.004,469.004,469.004,480.004,480.001,091
15 Feb 20244,450.004,465.004,443.004,458.004,458.002,155
14 Feb 20244,434.004,440.004,432.004,440.504,440.502,422
13 Feb 20244,514.004,526.004,439.004,447.004,447.001,778
12 Feb 20244,511.004,517.004,486.004,494.004,494.00469
09 Feb 20244,530.004,530.004,505.004,509.504,509.505,093
08 Feb 20244,532.004,541.004,499.004,527.004,527.003,508
07 Feb 20244,555.004,555.004,539.004,549.004,549.00898
06 Feb 20244,517.004,539.004,512.004,543.004,543.003,412
05 Feb 20244,522.004,522.004,496.004,506.504,506.501,427
02 Feb 20244,584.004,584.004,527.004,539.004,539.004,038
01 Feb 20244,562.004,582.004,562.004,595.004,595.002,887
31 Jan 20244,541.004,581.004,534.004,575.504,575.504,938
30 Jan 20244,572.004,572.004,519.574,535.004,535.002,171
29 Jan 20244,540.004,540.004,515.004,522.004,522.002,726
26 Jan 20244,508.004,514.004,494.004,502.004,502.002,202
25 Jan 20244,499.004,500.004,499.004,499.004,499.005
24 Jan 20244,532.004,536.004,494.004,494.004,494.001,275
23 Jan 20244,535.004,535.004,519.004,516.004,516.002,565
22 Jan 20244,543.004,543.004,514.004,515.004,515.001,895
19 Jan 20244,539.004,539.004,525.004,519.004,519.004,758
18 Jan 20244,488.004,498.004,483.004,502.004,502.001,415
17 Jan 20244,521.004,523.004,478.004,486.004,486.009,746
16 Jan 20244,548.004,578.524,540.004,546.004,546.001,959
15 Jan 20244,582.004,589.004,579.004,584.004,584.003,350
12 Jan 20244,578.004,581.004,565.004,587.504,587.50504
11 Jan 20244,534.004,537.004,501.004,504.004,504.001,753
10 Jan 20244,536.004,537.004,519.004,519.004,519.003,738
09 Jan 20244,539.004,566.744,521.004,529.004,529.00604
08 Jan 20244,533.004,547.004,513.004,539.504,539.502,209
05 Jan 20244,565.004,585.004,550.004,577.504,577.502,674
04 Jan 20244,574.004,587.004,546.004,566.004,566.002,073
03 Jan 20244,556.004,556.004,534.004,541.004,541.002,761
02 Jan 20244,636.004,636.004,602.004,612.004,612.00273
29 Dec 20234,616.004,617.004,611.004,616.004,616.00380
28 Dec 20234,636.004,647.004,630.004,635.004,635.004,582
27 Dec 20234,617.004,646.004,601.004,649.004,649.001,133
22 Dec 20234,584.004,601.004,582.004,610.004,610.001,062
21 Dec 20234,543.004,558.004,542.004,567.004,567.001,476
20 Dec 20234,544.004,544.004,534.004,545.004,545.001,643
19 Dec 20234,537.004,564.004,428.434,570.004,570.002,209
18 Dec 20234,518.004,523.004,516.004,520.004,520.003,428
15 Dec 20234,554.004,565.004,530.004,547.504,547.5023,273
14 Dec 20234,553.004,563.004,540.004,555.004,555.008,615
13 Dec 20234,429.004,440.004,425.004,430.504,430.5014,460
12 Dec 20234,440.004,554.414,435.004,432.504,432.501,088
11 Dec 20234,461.004,465.004,426.004,430.004,430.003,803
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...