iShares Physical Gold ETC (LON:EGLN)
London · Delayed Price · Currency is GBP · Price in EUR 76.06
+1.46 (1.96%)
May 29, 2026, 4:35 PM GMT
LON:EGLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 75.28 | 76.33 | 75.17 | 76.06 | - | 1.96% | 43,831 |
| May 28, 2026 | 73.31 | 74.61 | 73.13 | 74.60 | - | 0.78% | 73,088 |
| May 27, 2026 | 74.75 | 74.93 | 73.36 | 74.02 | - | -1.62% | 83,296 |
| May 26, 2026 | 75.58 | 75.69 | 75.06 | 75.24 | - | -1.18% | 43,926 |
| May 25, 2026 | 76.14 | 76.14 | 76.14 | 76.14 | - | 0.74% | - |
| May 22, 2026 | 75.65 | 75.83 | 75.16 | 75.58 | - | 0.15% | 51,594 |
| May 21, 2026 | 75.49 | 75.75 | 75.20 | 75.47 | - | -0.29% | 20,520 |
| May 20, 2026 | 74.86 | 75.87 | 74.83 | 75.69 | - | 0.46% | 16,287 |
| May 19, 2026 | 75.82 | 76.01 | 74.67 | 75.34 | - | -0.32% | 33,745 |
| May 18, 2026 | 75.82 | 76.30 | 75.59 | 75.59 | - | -0.36% | 22,833 |
| May 15, 2026 | 76.24 | 76.44 | 75.30 | 75.86 | - | -2.63% | 67,027 |
| May 14, 2026 | 77.80 | 78.10 | 77.50 | 77.91 | - | 0.17% | 11,799 |
| May 13, 2026 | 77.86 | 78.04 | 77.39 | 77.78 | - | 0.88% | 12,380 |
| May 12, 2026 | 77.56 | 77.80 | 76.80 | 77.10 | - | -1.08% | 12,129 |
| May 11, 2026 | 77.16 | 78.18 | 76.69 | 77.94 | - | 0.39% | 13,195 |
| May 8, 2026 | 78.08 | 78.13 | 77.56 | 77.64 | - | -0.75% | 21,543 |
| May 7, 2026 | 78.26 | 78.49 | 77.90 | 78.23 | - | 0.95% | 25,985 |
| May 6, 2026 | 77.19 | 77.90 | 76.95 | 77.49 | - | 2.12% | 29,718 |
| May 5, 2026 | 75.52 | 76.03 | 75.39 | 75.88 | - | 0.79% | 33,440 |
| May 4, 2026 | 75.94 | 76.01 | 74.91 | 75.29 | - | -1.54% | 4,175 |
| May 1, 2026 | 75.99 | 76.72 | 75.39 | 76.47 | - | -0.07% | 25,313 |
| Apr 30, 2026 | 76.29 | 77.08 | 76.21 | 76.52 | - | 1.47% | 112,221 |
| Apr 29, 2026 | 76.04 | 76.08 | 74.90 | 75.41 | - | -0.49% | 68,128 |
| Apr 28, 2026 | 76.89 | 77.00 | 75.62 | 75.78 | - | -2.03% | 52,924 |
| Apr 27, 2026 | 77.97 | 78.01 | 77.19 | 77.35 | - | -1.12% | 19,745 |
| Apr 24, 2026 | 77.64 | 78.48 | 77.55 | 78.23 | - | -0.28% | 21,787 |
| Apr 23, 2026 | 78.15 | 78.72 | 77.80 | 78.45 | - | 0.17% | 45,494 |
| Apr 22, 2026 | 78.74 | 78.80 | 78.26 | 78.32 | - | -0.04% | 19,961 |
| Apr 21, 2026 | 78.74 | 79.13 | 77.94 | 78.35 | - | -0.99% | 36,671 |
| Apr 20, 2026 | 79.13 | 79.55 | 78.90 | 79.13 | - | -1.16% | 35,236 |
| Apr 17, 2026 | 78.86 | 80.14 | 78.68 | 80.06 | - | 1.18% | 63,997 |
| Apr 16, 2026 | 79.36 | 79.45 | 78.67 | 79.13 | - | 0.29% | 47,249 |
| Apr 15, 2026 | 79.25 | 79.50 | 78.85 | 78.90 | - | -0.25% | 44,263 |
| Apr 14, 2026 | 78.79 | 79.17 | 78.20 | 79.10 | - | 1.27% | 96,402 |
| Apr 13, 2026 | 78.50 | 78.65 | 77.94 | 78.11 | - | -1.08% | 25,444 |
| Apr 10, 2026 | 78.84 | 79.25 | 78.60 | 78.96 | - | -0.68% | 47,407 |
| Apr 9, 2026 | 78.41 | 79.50 | 78.33 | 79.50 | - | 0.68% | 24,524 |
| Apr 8, 2026 | 79.91 | 80.02 | 78.59 | 78.96 | - | 1.33% | 54,137 |
| Apr 7, 2026 | 78.27 | 78.74 | 77.35 | 77.92 | - | -0.75% | 61,318 |
| Apr 2, 2026 | 77.53 | 78.87 | 77.15 | 78.51 | - | -1.76% | 60,272 |
| Apr 1, 2026 | 79.23 | 79.92 | 78.91 | 79.92 | - | 2.75% | 62,090 |
| Mar 31, 2026 | 77.14 | 77.82 | 76.60 | 77.78 | - | 1.05% | 70,686 |
| Mar 30, 2026 | 76.42 | 77.37 | 76.25 | 76.97 | - | 1.16% | 80,317 |
| Mar 27, 2026 | 74.91 | 76.56 | 74.30 | 76.09 | - | 3.05% | 53,524 |
| Mar 26, 2026 | 74.86 | 75.20 | 73.84 | 73.84 | - | -3.26% | 66,866 |
| Mar 25, 2026 | 76.12 | 76.69 | 75.70 | 76.33 | - | 3.12% | 80,797 |
| Mar 24, 2026 | 73.76 | 74.35 | 72.96 | 74.02 | - | 0.93% | 117,094 |
| Mar 23, 2026 | 71.32 | 75.30 | 70.82 | 73.34 | - | -4.75% | 267,435 |
| Mar 20, 2026 | 78.87 | 79.36 | 76.37 | 77.00 | - | -0.28% | 105,394 |
| Mar 19, 2026 | 80.22 | 80.24 | 76.16 | 77.22 | - | -6.07% | 128,087 |