Skip to main content
logo
iShares Physical Gold ETC (LON:EGLN)
London flag London · Delayed Price · Currency is GBP · Price in EUR
72.89
-0.55 (-0.75%)
Sep 23, 2026, 3:23 PM GMT

LON:EGLN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202673.5473.5473.0473.1073.10-0.46%8,013
Sep 22, 202673.0673.5572.8073.4473.44-0.19%7,330
Sep 21, 202673.5573.7573.1773.5873.58-0.12%9,543
Sep 18, 202674.1974.2973.5073.6773.670.01%10,654
Sep 17, 202672.8373.9272.7873.6673.660.75%13,725
Sep 16, 202672.7873.2772.6673.1173.111.54%18,661
Sep 15, 202672.1972.2171.6872.0072.00-0.22%22,323
Sep 14, 202672.5672.5771.5672.1672.16-1.26%32,883
Sep 11, 202672.7373.5271.9273.0873.080.25%31,185
Sep 10, 202673.7473.7472.3572.9072.90-0.71%178,577
Sep 9, 202673.3473.8473.0473.4273.42-0.04%14,036
Sep 8, 202673.5173.6373.2473.4573.45-0.23%20,170
Sep 7, 202673.3873.7373.1673.6273.62-0.66%26,497
Sep 4, 202674.4574.8573.0574.1174.11-1.38%44,555
Sep 3, 202673.9075.2073.8675.1575.152.76%27,241
Sep 2, 202672.4673.4472.1273.1373.130.16%32,682
Sep 1, 202674.1174.1172.4073.0173.01-4.16%73,166
Aug 28, 202676.8177.0675.8176.1876.18-0.47%42,769
Aug 27, 202676.5976.6576.0076.5476.540.01%83,351
Aug 26, 202677.0977.1276.3076.5376.53-0.98%24,158
Aug 25, 202677.2277.2976.5577.2977.29-0.49%18,392
Aug 24, 202677.2577.7777.0077.6777.671.50%171,161
Aug 21, 202675.6476.5675.6276.5276.521.85%37,827
Aug 20, 202674.5875.4073.9475.1375.130.74%49,398
Aug 19, 202672.7674.6872.7374.5874.582.12%40,740
Aug 18, 202673.7273.7872.9273.0373.03-1.39%22,885
Aug 17, 202673.6674.1173.2574.0674.060.76%45,391
Aug 14, 202672.8673.6372.7573.5073.500.19%16,303
Aug 13, 202673.7874.0073.2073.3673.36-1.20%18,756
Aug 12, 202674.0374.5273.6174.2574.250.87%29,216
Aug 11, 202673.4173.9773.2773.6173.610.74%26,438
Aug 10, 202673.1873.2072.5273.0773.070.08%34,758
Aug 7, 202672.3473.2472.1273.0173.012.03%36,363
Aug 6, 202671.5071.9871.1571.5671.560.08%34,367
Aug 5, 202670.0771.6269.8071.5071.504.09%121,251
Aug 4, 202668.5068.8968.2068.6968.691.00%19,526
Aug 3, 202668.3768.4167.6568.0168.01-0.19%23,212
Jul 31, 202668.6768.7168.0368.1468.14-1.29%20,165
Jul 30, 202668.3869.3168.3769.0369.030.94%31,536
Jul 29, 202668.8468.8868.0868.3968.39-0.41%18,097
Jul 28, 202669.0869.1268.4168.6768.67-1.17%19,522
Jul 27, 202669.7069.8469.3969.4869.480.06%18,128
Jul 24, 202668.8069.4968.7869.4469.440.52%272,745
Jul 23, 202669.9369.9468.9669.0869.08-2.31%19,940
Jul 22, 202669.9770.7369.8770.7170.711.92%26,899
Jul 21, 202669.2669.3868.7969.3869.381.69%52,702
Jul 20, 202667.9268.4067.8868.2368.230.31%15,297
Jul 17, 202667.7468.0567.2268.0268.02-0.09%21,230
Jul 16, 202668.1968.3567.4068.0868.08-0.80%39,546
Jul 15, 202668.4169.0768.2568.6368.63-0.91%28,319