LON:0IAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	118.43	118.62	116.21	116.70	116.70	1.27%	1,108
Mar 12, 2026	116.33	116.43	115.24	115.24	115.24	-8.51%	44
Mar 10, 2026	125.80	125.96	122.28	125.96	125.96	4.43%	204
Mar 9, 2026	119.92	121.75	118.01	120.62	120.62	-3.50%	108
Mar 6, 2026	123.33	125.89	122.20	124.99	124.99	-5.28%	359
Mar 5, 2026	134.81	134.81	131.96	131.96	131.95	-2.66%	2
Mar 4, 2026	135.56	135.56	135.56	135.56	135.56	2.68%	4
Mar 3, 2026	128.00	132.02	124.44	132.02	132.02	-1.57%	4,478
Mar 2, 2026	128.03	134.12	127.98	134.12	134.12	1.99%	1,504
Feb 27, 2026	136.92	137.99	131.51	131.51	131.51	-6.88%	169
Feb 26, 2026	141.27	143.50	140.72	141.23	141.23	2.44%	60
Feb 25, 2026	134.81	137.86	133.93	137.86	137.86	4.69%	31
Feb 24, 2026	127.36	131.69	126.69	131.69	131.69	-0.06%	5,120
Feb 23, 2026	142.07	142.28	129.76	131.78	131.78	-8.16%	128
Feb 20, 2026	140.94	143.60	138.21	143.48	143.48	3.15%	1,286
Feb 19, 2026	142.09	142.88	139.10	139.10	139.10	-4.14%	1,104
Feb 18, 2026	144.86	146.87	144.86	145.11	145.11	1.35%	278
Feb 17, 2026	138.94	143.18	138.94	143.18	143.18	3.31%	1,705
Feb 13, 2026	137.48	139.56	134.88	138.59	138.59	0.47%	632
Feb 12, 2026	148.30	148.30	137.28	137.94	137.93	-6.11%	525
Feb 11, 2026	155.80	155.92	146.91	146.91	146.91	-3.29%	73
Feb 10, 2026	160.25	160.25	151.02	151.90	151.90	-5.56%	44
Feb 9, 2026	160.16	160.85	160.16	160.85	160.85	0.48%	244
Feb 6, 2026	159.09	160.50	158.39	160.08	160.08	5.40%	78
Feb 5, 2026	155.60	155.60	151.77	151.88	151.88	-4.06%	69
Feb 4, 2026	157.39	158.33	155.01	158.31	158.31	4.29%	35
Feb 3, 2026	155.45	159.71	151.79	151.79	151.79	-4.36%	1,892
Feb 2, 2026	153.02	158.72	153.02	158.72	158.72	4.76%	65
Jan 30, 2026	152.20	154.03	151.52	151.52	151.52	-0.36%	524
Jan 29, 2026	155.05	155.05	151.78	152.06	152.06	1.04%	235
Jan 28, 2026	151.10	151.10	150.49	150.49	150.49	0.31%	4
Jan 27, 2026	152.63	153.55	149.35	150.02	150.02	-2.33%	8,071
Jan 26, 2026	152.19	153.69	152.19	153.60	153.60	2.47%	19
Jan 23, 2026	153.77	154.17	149.89	149.89	149.89	-5.70%	1,187
Jan 22, 2026	158.35	158.96	156.50	158.96	158.96	2.75%	20
Jan 21, 2026	154.43	157.25	153.65	154.70	154.70	1.13%	2,165
Jan 20, 2026	158.22	160.65	152.97	152.97	152.97	-8.03%	499
Jan 16, 2026	164.01	166.66	163.29	166.32	166.32	0.57%	108
Jan 15, 2026	163.37	166.23	163.00	165.38	165.38	4.57%	107
Jan 14, 2026	158.47	160.52	157.72	158.16	158.16	-2.89%	206
Jan 13, 2026	169.49	169.82	162.85	162.86	162.86	-4.62%	194
Jan 12, 2026	169.66	171.77	169.66	170.75	170.75	-3.76%	260
Jan 9, 2026	179.78	179.78	177.42	177.42	177.42	-1.94%	324
Jan 8, 2026	177.22	180.93	174.68	180.93	180.93	2.62%	520
Jan 7, 2026	181.19	181.19	176.31	176.31	176.31	-3.70%	4
Jan 6, 2026	180.45	183.09	179.18	183.09	183.09	-0.21%	2,831
Jan 5, 2026	173.11	183.68	173.11	183.47	183.47	9.99%	2,224
Jan 2, 2026	165.34	167.95	165.34	166.81	166.81	-3.05%	250
Dec 30, 2025	173.02	173.02	172.06	172.06	172.06	-0.84%	41
Dec 29, 2025	176.24	176.90	173.52	173.52	173.52	-3.09%	24