Invesco Physical Gold ETC (SGLD.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:35PM BST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 224.39 | 230.50 | 223.61 | 223.61 | 223.61 | 11,790 |
| 24 June 2024 | 224.06 | 225.07 | 223.93 | 224.62 | 224.62 | 15,385 |
| 21 June 2024 | 227.44 | 228.44 | 224.23 | 224.53 | 224.53 | 11,938 |
| 20 June 2024 | 225.97 | 227.98 | 225.05 | 226.84 | 226.84 | 5,384 |
| 19 June 2024 | 224.77 | 225.91 | 224.24 | 224.49 | 224.49 | 10,468 |
| 18 June 2024 | 223.78 | 224.59 | 222.49 | 224.27 | 224.27 | 34,080 |
| 17 June 2024 | 223.53 | 224.86 | 222.95 | 222.95 | 222.95 | 7,217 |
| 14 June 2024 | 223.13 | 225.22 | 222.71 | 224.49 | 224.49 | 6,392 |
| 13 June 2024 | 223.34 | 224.76 | 222.37 | 222.63 | 222.63 | 13,712 |
| 12 June 2024 | 223.27 | 225.74 | 222.87 | 224.74 | 224.74 | 19,265 |
| 11 June 2024 | 222.06 | 224.75 | 222.00 | 222.94 | 222.94 | 8,538 |
| 10 June 2024 | 221.03 | 222.60 | 221.00 | 222.26 | 222.26 | 5,562 |
| 07 June 2024 | 229.06 | 229.39 | 222.55 | 222.60 | 222.60 | 20,547 |
| 06 June 2024 | 228.33 | 229.49 | 227.26 | 229.12 | 229.12 | 5,269 |
| 05 June 2024 | 224.94 | 226.98 | 224.62 | 226.98 | 226.98 | 14,721 |
| 04 June 2024 | 226.14 | 226.65 | 223.45 | 224.26 | 224.26 | 16,114 |
| 03 June 2024 | 223.94 | 226.06 | 223.85 | 225.93 | 225.93 | 28,084 |
| 31 May 2024 | 226.27 | 227.47 | 224.55 | 224.55 | 224.55 | 61,453 |
| 30 May 2024 | 225.04 | 226.72 | 224.76 | 226.15 | 226.15 | 9,777 |
| 29 May 2024 | 227.15 | 227.43 | 225.45 | 225.51 | 225.51 | 9,633 |
| 28 May 2024 | 225.92 | 230.98 | 225.76 | 227.43 | 227.43 | 40,389 |
| 24 May 2024 | 225.61 | 226.00 | 225.00 | 225.00 | 225.00 | 8,655 |
| 23 May 2024 | 228.00 | 228.50 | 225.81 | 226.08 | 226.08 | 40,308 |
| 22 May 2024 | 233.13 | 233.23 | 229.94 | 230.37 | 230.37 | 9,988 |
| 21 May 2024 | 232.28 | 234.65 | 228.32 | 234.32 | 234.32 | 23,533 |
| 20 May 2024 | 235.20 | 235.95 | 232.53 | 233.84 | 233.84 | 12,998 |
| 17 May 2024 | 230.07 | 233.15 | 229.77 | 232.31 | 232.31 | 15,412 |
| 16 May 2024 | 230.16 | 230.57 | 228.78 | 229.81 | 229.81 | 8,526 |
| 15 May 2024 | 227.53 | 230.10 | 226.99 | 229.80 | 229.80 | 24,400 |
| 14 May 2024 | 225.49 | 229.50 | 225.37 | 226.99 | 226.99 | 11,815 |
| 13 May 2024 | 226.49 | 226.74 | 225.06 | 225.06 | 225.06 | 9,569 |
| 10 May 2024 | 228.55 | 229.28 | 227.43 | 228.06 | 228.06 | 21,864 |
| 09 May 2024 | 223.26 | 225.47 | 222.63 | 225.12 | 225.12 | 12,040 |
| 08 May 2024 | 223.21 | 223.62 | 222.29 | 223.59 | 223.59 | 69,378 |
| 07 May 2024 | 223.82 | 224.18 | 221.68 | 223.27 | 223.27 | 47,589 |
| 03 May 2024 | 221.69 | 223.31 | 218.56 | 221.32 | 221.32 | 24,406 |
| 02 May 2024 | 223.13 | 223.31 | 220.75 | 222.02 | 222.02 | 8,913 |
| 01 May 2024 | 220.65 | 222.78 | 220.26 | 222.78 | 222.78 | 5,874 |
| 30 Apr 2024 | 223.95 | 225.24 | 221.16 | 221.55 | 221.55 | 86,076 |
| 29 Apr 2024 | 224.75 | 226.10 | 224.56 | 225.45 | 225.45 | 16,377 |
| 26 Apr 2024 | 225.82 | 226.81 | 224.90 | 224.95 | 224.95 | 9,232 |
| 25 Apr 2024 | 224.09 | 225.61 | 223.64 | 225.05 | 225.05 | 6,399 |
| 24 Apr 2024 | 224.33 | 225.31 | 223.02 | 224.63 | 224.63 | 15,596 |
| 23 Apr 2024 | 222.07 | 231.81 | 221.22 | 223.87 | 223.87 | 21,254 |
| 22 Apr 2024 | 227.26 | 227.89 | 224.83 | 225.50 | 225.50 | 12,077 |
| 19 Apr 2024 | 230.52 | 231.01 | 228.95 | 230.51 | 230.51 | 8,853 |
| 18 Apr 2024 | 229.61 | 230.77 | 228.73 | 229.95 | 229.95 | 12,808 |
| 17 Apr 2024 | 229.65 | 231.08 | 229.39 | 230.00 | 230.00 | 10,830 |
| 16 Apr 2024 | 228.90 | 230.58 | 225.15 | 229.91 | 229.91 | 84,736 |
| 15 Apr 2024 | 227.13 | 227.78 | 224.11 | 226.59 | 226.59 | 44,489 |
| 12 Apr 2024 | 230.91 | 234.41 | 230.79 | 230.95 | 230.95 | 89,438 |
| 11 Apr 2024 | 225.22 | 226.34 | 224.46 | 225.69 | 225.69 | 9,311 |
| 10 Apr 2024 | 227.23 | 227.47 | 224.00 | 225.51 | 225.51 | 10,878 |
| 09 Apr 2024 | 226.18 | 228.08 | 218.78 | 226.24 | 226.24 | 33,064 |
| 08 Apr 2024 | 225.43 | 226.00 | 223.89 | 224.85 | 224.85 | 6,775 |
| 05 Apr 2024 | 219.89 | 224.38 | 219.89 | 224.20 | 224.20 | 11,102 |
| 04 Apr 2024 | 221.41 | 221.66 | 220.31 | 221.16 | 221.16 | 12,747 |
| 03 Apr 2024 | 220.18 | 220.64 | 218.81 | 220.59 | 220.59 | 13,186 |
| 02 Apr 2024 | 217.63 | 219.66 | 210.38 | 217.28 | 217.28 | 30,443 |
| 28 Mar 2024 | 211.65 | 214.19 | 211.40 | 214.19 | 214.19 | 44,920 |
| 27 Mar 2024 | 210.27 | 211.79 | 210.00 | 211.56 | 211.56 | 7,471 |
| 26 Mar 2024 | 209.59 | 211.93 | 207.73 | 210.03 | 210.03 | 14,646 |
| 25 Mar 2024 | 208.92 | 210.31 | 208.78 | 210.00 | 210.00 | 10,498 |
| 22 Mar 2024 | 209.27 | 210.19 | 208.85 | 208.90 | 208.90 | 8,700 |
| 21 Mar 2024 | 212.84 | 213.37 | 209.11 | 210.04 | 210.04 | 13,708 |
| 20 Mar 2024 | 208.13 | 208.86 | 207.46 | 208.24 | 208.24 | 3,901 |
| 19 Mar 2024 | 207.94 | 209.28 | 207.17 | 207.83 | 207.83 | 9,853 |
| 18 Mar 2024 | 207.61 | 208.65 | 207.49 | 208.23 | 208.23 | 7,173 |
| 15 Mar 2024 | 209.15 | 209.56 | 207.69 | 208.64 | 208.64 | 19,487 |
| 14 Mar 2024 | 209.20 | 209.55 | 207.70 | 208.34 | 208.34 | 21,881 |
| 13 Mar 2024 | 208.39 | 209.69 | 208.11 | 209.51 | 209.51 | 10,218 |
| 12 Mar 2024 | 210.04 | 210.31 | 204.57 | 208.80 | 208.80 | 12,699 |
| 11 Mar 2024 | 210.61 | 210.94 | 209.85 | 210.45 | 210.45 | 24,646 |
| 08 Mar 2024 | 208.52 | 210.50 | 208.50 | 210.00 | 210.00 | 12,873 |
| 07 Mar 2024 | 208.01 | 208.74 | 207.27 | 208.05 | 208.05 | 31,719 |
| 06 Mar 2024 | 205.31 | 207.20 | 204.95 | 206.76 | 206.76 | 28,361 |
| 05 Mar 2024 | 204.06 | 206.60 | 196.28 | 205.23 | 205.23 | 20,951 |
| 04 Mar 2024 | 201.37 | 204.20 | 200.84 | 204.20 | 204.20 | 11,348 |
| 01 Mar 2024 | 197.33 | 200.47 | 196.86 | 200.24 | 200.24 | 8,236 |
| 29 Feb 2024 | 196.56 | 197.87 | 195.75 | 197.33 | 197.33 | 14,918 |
| 28 Feb 2024 | 195.69 | 196.57 | 195.35 | 196.20 | 196.20 | 13,290 |
| 27 Feb 2024 | 196.40 | 196.75 | 194.01 | 196.21 | 196.21 | 11,670 |
| 26 Feb 2024 | 196.36 | 196.40 | 195.41 | 195.59 | 195.59 | 13,140 |
| 23 Feb 2024 | 195.09 | 196.54 | 194.56 | 196.54 | 196.54 | 43,707 |
| 22 Feb 2024 | 196.07 | 196.36 | 195.00 | 195.09 | 195.09 | 9,708 |
| 21 Feb 2024 | 195.72 | 195.96 | 195.20 | 195.30 | 195.30 | 7,971 |
| 20 Feb 2024 | 195.10 | 195.88 | 193.30 | 195.69 | 195.69 | 10,600 |
| 19 Feb 2024 | 195.03 | 195.09 | 194.36 | 194.56 | 194.56 | 7,228 |
| 16 Feb 2024 | 193.48 | 193.91 | 192.56 | 193.91 | 193.91 | 3,551 |
| 15 Feb 2024 | 192.35 | 193.44 | 192.27 | 192.90 | 192.90 | 14,070 |
| 14 Feb 2024 | 191.97 | 192.30 | 191.56 | 192.26 | 192.26 | 143,931 |
| 13 Feb 2024 | 195.35 | 196.33 | 192.00 | 192.61 | 192.61 | 142,516 |
| 12 Feb 2024 | 195.40 | 195.60 | 194.18 | 194.42 | 194.42 | 6,534 |
| 09 Feb 2024 | 196.23 | 196.50 | 194.99 | 195.12 | 195.12 | 6,122 |
| 08 Feb 2024 | 196.12 | 196.65 | 195.06 | 195.75 | 195.75 | 11,387 |
| 07 Feb 2024 | 196.34 | 197.20 | 196.06 | 196.75 | 196.75 | 10,373 |
| 06 Feb 2024 | 195.51 | 198.09 | 195.21 | 196.51 | 196.51 | 13,974 |
| 05 Feb 2024 | 195.64 | 195.70 | 194.30 | 194.96 | 194.96 | 11,177 |
| 02 Feb 2024 | 198.24 | 198.39 | 195.80 | 196.24 | 196.24 | 13,222 |
| 01 Feb 2024 | 197.06 | 198.81 | 195.86 | 198.81 | 198.81 | 37,779 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.