LON:0IAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 24, 2025	174.92	179.05	174.92	179.05	179.05	1.65%	21
Dec 23, 2025	173.95	176.18	173.95	176.14	176.14	1.33%	242
Dec 22, 2025	172.55	173.84	172.55	173.84	173.45	2.83%	3
Dec 19, 2025	166.69	169.09	166.69	169.05	168.67	-0.09%	317
Dec 18, 2025	169.20	169.20	169.20	169.20	168.82	1.04%	1
Dec 17, 2025	168.96	168.96	167.41	167.46	167.09	-0.42%	59
Dec 16, 2025	170.39	170.39	168.17	168.17	167.80	-2.18%	21
Dec 15, 2025	171.92	171.92	171.92	171.92	171.54	2.37%	87
Dec 12, 2025	170.26	170.26	167.92	167.94	167.57	-0.64%	74
Dec 11, 2025	161.52	169.02	161.52	169.02	168.64	6.80%	136
Dec 10, 2025	157.30	158.25	154.58	158.25	157.89	-8.46%	1,893
Dec 9, 2025	171.56	172.88	171.56	172.88	160.43	2.52%	287
Dec 8, 2025	170.35	170.35	168.63	168.63	156.48	-2.11%	45
Dec 5, 2025	172.68	172.68	171.70	172.27	159.86	0.76%	64
Dec 4, 2025	169.98	172.47	169.98	170.98	158.66	2.60%	393
Dec 3, 2025	166.38	166.65	166.38	166.65	154.65	1.29%	5
Dec 2, 2025	164.69	164.69	163.00	164.53	152.68	-0.84%	388
Dec 1, 2025	165.84	166.09	165.66	165.92	153.96	-0.96%	314
Nov 28, 2025	165.19	169.46	165.19	167.52	155.45	1.73%	358
Nov 26, 2025	163.88	164.67	161.88	164.67	152.81	2.79%	2,771
Nov 25, 2025	155.92	160.36	155.92	160.20	148.66	3.68%	1,294
Nov 24, 2025	152.70	154.51	151.84	154.51	143.38	2.73%	43
Nov 20, 2025	156.16	159.36	150.40	150.40	139.57	-1.22%	174