UK markets closed

X Physical Gold ETC (XGLD.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
223.91-2.43 (-1.08%)
At close: 02:45PM BST
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 2024227.84227.85225.98223.91223.91486
20 Jun 2024224.50226.04224.50226.35226.35567
19 Jun 2024224.26224.26223.94223.94223.94488
18 Jun 2024222.29223.23222.29223.79223.79784
17 Jun 2024223.44223.97223.18223.25223.25486
14 Jun 2024222.86224.30222.34224.01224.011,300
13 Jun 2024222.43222.61222.43222.20222.2052
12 Jun 2024223.85224.14222.74224.28224.2897
11 Jun 2024221.65222.94221.63222.57222.571,679
10 Jun 2024220.70222.16220.70221.80221.801,799
07 Jun 2024227.55227.55222.00222.23222.239,246
06 Jun 2024227.74227.74227.29228.57228.57262
05 Jun 2024225.54226.39225.32226.38226.38131
04 Jun 2024224.95224.95223.02223.91223.91223
03 Jun 2024224.29225.05223.83225.51225.512,492
31 May 2024225.69226.13225.52224.39224.39313
30 May 2024225.23226.23225.23225.50225.50693
29 May 2024226.72226.72225.27225.21225.2175
28 May 2024225.19226.83225.19227.08227.081,359
24 May 2024225.00225.16224.98224.78224.78676
23 May 2024227.42227.85225.41225.41225.414,070
22 May 2024231.67232.66230.36230.09230.09279
21 May 2024233.50233.67229.01233.82233.82585
20 May 2024234.61234.86232.55233.42233.425,603
17 May 2024229.63231.69229.63231.68231.683,011
16 May 2024229.18229.18228.70229.13229.13252
15 May 2024227.58229.64227.17229.53229.531,780
14 May 2024225.56226.45223.29226.32226.32454
13 May 2024226.10226.10225.11224.71224.711,775
10 May 2024227.85228.51227.30227.59227.592,274
09 May 2024222.56222.73222.56224.67224.671,005
08 May 2024221.86222.89221.86223.13223.13814
07 May 2024223.29223.50221.88222.80222.803,363
03 May 2024221.53222.79220.29220.63220.631,148
02 May 2024221.94221.94220.82221.77221.771,763
01 May 2024220.00222.15220.00222.27222.2721
30 Apr 2024223.30223.30220.85221.40221.401,503
29 Apr 2024224.89225.52224.13225.07225.071,752
26 Apr 2024225.81225.81225.30224.63224.6315,624
25 Apr 2024224.02225.18223.28224.57224.571,366
24 Apr 2024224.02224.64222.70224.47224.471,502
23 Apr 2024221.70227.82221.59223.65223.651,012
22 Apr 2024226.68227.41224.88224.74224.74752
19 Apr 2024229.13229.55228.66230.41230.4113,272
18 Apr 2024229.38229.52229.08229.56229.566,080
17 Apr 2024229.92230.46229.07229.65229.659,100
16 Apr 2024228.14229.06225.98229.15229.151,003
15 Apr 2024226.28226.80226.14226.40226.40240
12 Apr 2024230.90233.58230.69230.62230.62671
11 Apr 2024224.86225.78224.86225.15225.15492
10 Apr 2024226.16226.16224.11225.09225.09656
09 Apr 2024225.88226.40220.47225.88225.88434
08 Apr 2024224.52224.52224.16224.40224.40362
05 Apr 2024220.31221.84220.31223.85223.851,457
04 Apr 2024221.05221.05220.32220.85220.85294
03 Apr 2024219.54219.54218.41220.18220.181,188
02 Apr 2024218.16218.52209.32217.19217.192,315
28 Mar 2024211.25213.20211.25213.67213.67620
27 Mar 2024210.95211.32210.34210.99210.99151
26 Mar 2024209.19211.06207.82209.64209.642,259
25 Mar 2024209.17209.53209.17209.68209.68293
22 Mar 2024208.76209.76208.63208.54208.541,583
21 Mar 2024212.32212.32209.44209.72209.721,489
20 Mar 2024207.52207.76207.45207.74207.74970
19 Mar 2024207.17208.98207.10207.58207.58906
18 Mar 2024207.82207.82207.82207.82207.82-
15 Mar 2024209.00209.00208.22208.22208.22251
14 Mar 2024208.83208.93208.04207.97207.971,678
13 Mar 2024208.00208.98207.83209.34209.3485
12 Mar 2024209.62209.90206.86208.26208.262,078
11 Mar 2024210.23210.24209.49210.09210.09520
08 Mar 2024208.84209.81208.09209.42209.422,655
07 Mar 2024207.68208.43207.27207.81207.812,066
06 Mar 2024204.69206.32204.67206.71206.711,220
05 Mar 2024203.87205.98203.87204.79204.794,542
04 Mar 2024200.92202.68200.64203.59203.591,376
01 Mar 2024196.41198.27196.22199.80199.802,032
29 Feb 2024196.16197.43195.53196.96196.961,975
28 Feb 2024195.36196.06194.97195.85195.851,429
27 Feb 2024196.12196.12194.93195.90195.9012,398
26 Feb 2024196.03196.03195.31195.29195.29202
23 Feb 2024194.62195.36194.23195.85195.85805
22 Feb 2024195.81195.81194.68194.79194.79365
21 Feb 2024195.34195.64194.88195.01195.011,618
20 Feb 2024194.95195.38192.57195.32195.32431
19 Feb 2024194.62194.62194.23194.17194.17266
16 Feb 2024193.25193.54192.44193.49193.491,200
15 Feb 2024192.26193.20192.26192.59192.593,800
14 Feb 2024191.30191.30191.12191.81191.81120
13 Feb 2024195.11195.73191.80192.08192.081,864
12 Feb 2024194.77195.11193.84194.11194.111,237
09 Feb 2024195.67195.89194.73194.80194.80712
08 Feb 2024195.53195.66195.00195.51195.51529
07 Feb 2024195.88196.88195.78196.46196.46372
06 Feb 2024195.10196.28195.07196.21196.212,374
05 Feb 2024195.11195.11194.12194.60194.602,103
02 Feb 2024197.93198.00195.36196.01196.0110,390
01 Feb 2024196.54198.36195.63198.42198.424,390
31 Jan 2024196.19197.18196.19197.54197.54540
30 Jan 2024196.39197.26195.14195.84195.84962
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...