UK markets closed

iShares Gold Producers UCITS ETF USD (Acc) (SPGP.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,267.00+18.25 (+1.46%)
At close: 04:28PM BST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20241,249.501,277.501,246.501,267.001,267.0074,713
16 May 20241,247.001,267.501,237.501,248.751,248.7570,016
15 May 20241,247.001,265.001,236.001,260.251,260.2546,568
14 May 20241,240.501,250.001,234.161,242.251,242.2534,640
13 May 20241,239.501,249.501,230.001,230.251,230.2558,785
10 May 20241,262.001,274.781,250.501,254.251,254.2570,050
09 May 20241,227.501,246.001,219.001,242.251,242.2564,449
08 May 20241,210.501,227.001,206.501,226.751,226.7532,309
07 May 20241,206.501,212.501,203.501,209.501,209.5051,298
03 May 20241,189.001,195.931,178.501,182.001,182.0023,157
02 May 20241,193.501,201.001,176.001,192.501,192.5032,038
01 May 20241,185.501,195.501,172.001,172.001,172.0042,199
30 Apr 20241,223.501,224.001,188.501,188.001,188.0035,904
29 Apr 20241,231.501,236.001,219.141,227.751,227.7537,920
26 Apr 20241,231.001,244.501,225.501,228.251,228.2541,274
25 Apr 20241,184.001,211.461,180.001,205.001,205.00113,766
24 Apr 20241,188.501,191.501,173.501,186.001,186.0020,247
23 Apr 20241,154.001,182.501,149.041,179.001,179.0045,451
22 Apr 20241,196.001,201.001,177.001,175.751,175.7563,121
19 Apr 20241,222.501,228.191,204.541,224.501,224.5023,157
18 Apr 20241,206.001,213.001,202.001,212.001,212.0017,428
17 Apr 20241,188.001,209.981,177.071,205.001,205.0021,715
16 Apr 20241,190.001,190.001,161.501,176.751,176.7546,478
15 Apr 20241,231.001,232.001,174.501,174.501,174.5072,335
12 Apr 20241,220.001,277.001,220.001,231.001,231.0043,671
11 Apr 20241,200.501,211.001,197.501,197.751,197.7542,972
10 Apr 20241,208.001,208.001,170.961,191.751,191.7542,664
09 Apr 20241,195.001,209.501,185.091,194.001,194.0044,283
08 Apr 20241,200.001,210.501,175.501,185.501,185.50112,071
05 Apr 20241,160.001,193.501,160.001,190.251,190.2571,426
04 Apr 20241,172.001,179.501,161.041,170.501,170.50370,571
03 Apr 20241,157.001,167.501,151.001,166.001,166.0034,463
02 Apr 20241,150.001,164.501,144.501,150.751,150.7580,255
28 Mar 20241,100.001,124.501,099.041,126.251,126.2536,516
27 Mar 20241,061.501,095.001,061.501,092.751,092.7524,815
26 Mar 20241,063.001,088.501,063.001,071.751,071.7517,022
25 Mar 20241,063.501,081.001,062.031,072.251,072.2518,624
22 Mar 20241,059.001,069.001,059.001,064.751,064.7571,603
21 Mar 20241,085.001,088.501,068.501,073.751,073.7535,548
20 Mar 20241,028.001,043.001,017.501,033.751,033.7518,485
19 Mar 20241,049.001,051.521,033.511,039.251,039.2526,990
18 Mar 20241,050.501,058.001,049.501,059.751,059.7516,766
15 Mar 20241,059.001,062.501,053.001,055.001,055.0029,949
14 Mar 20241,063.501,065.501,050.031,055.001,055.0029,341
13 Mar 20241,042.001,066.501,039.001,060.001,060.0036,764
12 Mar 20241,059.501,059.501,034.001,042.751,042.7589,451
11 Mar 20241,043.001,059.911,034.501,060.751,060.7526,093
08 Mar 20241,046.001,053.001,033.501,040.251,040.2539,147
07 Mar 20241,034.501,051.001,030.501,043.251,043.2553,432
06 Mar 20241,019.501,044.001,017.501,044.501,044.5044,180
05 Mar 20241,000.001,037.001,000.001,021.751,021.7564,253
04 Mar 2024982.251,007.51975.291,004.001,004.0056,842
01 Mar 2024943.25971.28943.25968.13968.1320,293
29 Feb 2024928.00950.00923.77942.75942.7529,924
28 Feb 2024920.00930.00916.75922.13922.1336,356
27 Feb 2024935.00938.75929.50932.50932.509,009
26 Feb 2024940.75944.50925.25930.13930.1324,481
23 Feb 2024930.00940.75928.50940.00940.0013,470
22 Feb 2024961.25966.93937.50940.00940.0038,762
21 Feb 2024967.00969.51945.25951.75951.7524,212
20 Feb 2024969.00977.71962.50965.38965.3887,662
19 Feb 2024961.75969.75961.75965.13965.1353,401
16 Feb 2024961.75969.50950.75963.50963.5029,964
15 Feb 2024940.00967.50936.79956.25956.2520,451
14 Feb 2024934.75943.72927.50936.25936.2540,414
13 Feb 2024970.00979.19925.00925.00925.0039,363
12 Feb 2024963.50970.00962.00970.63970.63122,808
09 Feb 2024973.00976.00958.00959.63959.6316,487
08 Feb 2024980.50984.75972.50972.63972.63100,262
07 Feb 2024983.00988.35980.00978.13978.1338,572
06 Feb 2024980.00989.75980.00986.88986.888,566
05 Feb 2024990.75991.25977.50980.63980.6347,205
02 Feb 20241,022.501,028.20987.25991.00991.0090,166
01 Feb 20241,001.501,022.50995.001,024.751,024.7529,074
31 Jan 20241,005.501,020.00997.501,010.251,010.2588,129
30 Jan 20241,008.001,010.50999.001,000.131,000.1334,422
29 Jan 2024999.251,005.25993.00992.38992.3820,275
26 Jan 2024994.751,004.00990.00990.00990.008,916
25 Jan 2024984.25998.50983.00995.13995.1313,074
24 Jan 20241,000.001,013.50978.00981.75981.7532,367
23 Jan 2024977.75987.00976.05985.88985.8854,368
22 Jan 2024974.00976.25966.25972.88972.8823,133
19 Jan 2024984.75992.25973.50974.50974.5010,894
18 Jan 2024981.00988.75974.74977.13977.1334,571
17 Jan 2024997.00997.50976.25977.75977.7564,012
16 Jan 20241,036.501,037.381,017.001,017.751,017.75137,659
15 Jan 20241,043.001,047.001,036.001,038.251,038.2521,909
12 Jan 20241,021.501,049.001,021.501,046.751,046.7528,143
11 Jan 20241,025.501,031.001,002.501,007.251,007.2545,738
10 Jan 20241,027.001,029.001,015.501,024.001,024.0033,358
09 Jan 20241,043.001,044.001,021.001,024.001,024.0020,215
08 Jan 20241,029.501,039.501,025.001,040.251,040.2532,321
05 Jan 20241,046.501,058.501,035.001,043.251,043.2515,368
04 Jan 20241,052.001,053.001,039.501,049.251,049.2532,838
03 Jan 20241,069.501,075.981,045.501,058.001,058.0011,580
02 Jan 20241,080.001,102.501,080.001,084.251,084.2513,505
29 Dec 20231,094.501,099.501,086.501,088.751,088.759,219
28 Dec 20231,112.001,114.501,094.501,100.501,100.509,630
27 Dec 20231,095.501,123.001,094.001,117.501,117.507,653
22 Dec 20231,084.501,107.001,084.501,108.501,108.507,410
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...