iShares Physical Gold ETC (LON:EGLN)
London · Delayed Price · Currency is GBP · Price in EUR 72.93
-0.51 (-0.69%)
Sep 23, 2026, 4:35 PM GMT
LON:EGLN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 73.54 | 73.54 | 72.85 | 72.93 | - | -0.69% | 10,515 |
| Sep 22, 2026 | 73.06 | 73.55 | 72.80 | 73.44 | - | -0.18% | 7,330 |
| Sep 21, 2026 | 73.55 | 73.75 | 73.17 | 73.58 | - | -0.13% | 9,506 |
| Sep 18, 2026 | 74.19 | 74.29 | 73.50 | 73.67 | - | 0.01% | 10,654 |
| Sep 17, 2026 | 72.83 | 73.92 | 72.78 | 73.66 | - | 0.75% | 13,725 |
| Sep 16, 2026 | 72.78 | 73.27 | 72.66 | 73.11 | - | 1.54% | 18,661 |
| Sep 15, 2026 | 72.19 | 72.21 | 71.68 | 72.00 | - | -0.22% | 22,323 |
| Sep 14, 2026 | 72.56 | 72.57 | 71.56 | 72.16 | - | -1.26% | 32,883 |
| Sep 11, 2026 | 72.73 | 73.52 | 71.92 | 73.08 | - | 0.25% | 31,185 |
| Sep 10, 2026 | 73.74 | 73.74 | 72.35 | 72.90 | - | -0.71% | 178,577 |
| Sep 9, 2026 | 73.34 | 73.84 | 73.04 | 73.42 | - | -0.04% | 14,036 |
| Sep 8, 2026 | 73.51 | 73.63 | 73.24 | 73.45 | - | -0.23% | 20,170 |
| Sep 7, 2026 | 73.38 | 73.73 | 73.16 | 73.62 | - | -0.67% | 26,497 |
| Sep 4, 2026 | 74.45 | 74.85 | 73.05 | 74.12 | - | -1.38% | 44,555 |
| Sep 3, 2026 | 73.90 | 75.20 | 73.86 | 75.15 | - | 2.76% | 27,241 |
| Sep 2, 2026 | 72.46 | 73.44 | 72.12 | 73.13 | - | 0.16% | 32,682 |
| Sep 1, 2026 | 74.11 | 74.11 | 72.40 | 73.01 | - | -4.16% | 73,165 |
| Aug 28, 2026 | 76.81 | 77.06 | 75.81 | 76.18 | - | -0.47% | 42,769 |
| Aug 27, 2026 | 76.59 | 76.65 | 76.00 | 76.54 | - | 0.01% | 83,351 |
| Aug 26, 2026 | 77.09 | 77.12 | 76.30 | 76.53 | - | -0.98% | 24,158 |
| Aug 25, 2026 | 77.22 | 77.29 | 76.55 | 77.29 | - | -0.49% | 18,392 |
| Aug 24, 2026 | 77.25 | 77.77 | 77.00 | 77.67 | - | 1.50% | 171,161 |
| Aug 21, 2026 | 75.64 | 76.56 | 75.62 | 76.52 | - | 1.85% | 37,827 |
| Aug 20, 2026 | 74.58 | 75.40 | 73.94 | 75.13 | - | 0.74% | 49,398 |
| Aug 19, 2026 | 72.76 | 74.68 | 72.73 | 74.58 | - | 2.12% | 40,740 |
| Aug 18, 2026 | 73.72 | 73.78 | 72.92 | 73.03 | - | -1.39% | 22,885 |
| Aug 17, 2026 | 73.66 | 74.11 | 73.25 | 74.06 | - | 0.76% | 45,391 |
| Aug 14, 2026 | 72.86 | 73.63 | 72.75 | 73.50 | - | 0.19% | 16,303 |
| Aug 13, 2026 | 73.78 | 74.00 | 73.20 | 73.36 | - | -1.20% | 18,756 |
| Aug 12, 2026 | 74.03 | 74.52 | 73.61 | 74.25 | - | 0.87% | 29,216 |
| Aug 11, 2026 | 73.41 | 73.97 | 73.27 | 73.61 | - | 0.74% | 26,438 |
| Aug 10, 2026 | 73.18 | 73.20 | 72.52 | 73.07 | - | 0.08% | 34,758 |
| Aug 7, 2026 | 72.34 | 73.24 | 72.12 | 73.01 | - | 2.03% | 36,362 |
| Aug 6, 2026 | 71.50 | 71.98 | 71.15 | 71.56 | - | 0.08% | 34,367 |
| Aug 5, 2026 | 70.07 | 71.62 | 69.80 | 71.50 | - | 4.09% | 121,251 |
| Aug 4, 2026 | 68.50 | 68.89 | 68.20 | 68.69 | - | 1.00% | 19,526 |
| Aug 3, 2026 | 68.37 | 68.41 | 67.65 | 68.01 | - | -0.19% | 23,211 |
| Jul 31, 2026 | 68.67 | 68.71 | 68.03 | 68.14 | - | -1.29% | 20,165 |
| Jul 30, 2026 | 68.38 | 69.31 | 68.37 | 69.03 | - | 0.94% | 31,536 |
| Jul 29, 2026 | 68.84 | 68.88 | 68.08 | 68.39 | - | -0.41% | 18,097 |
| Jul 28, 2026 | 69.08 | 69.12 | 68.41 | 68.67 | - | -1.17% | 19,522 |
| Jul 27, 2026 | 69.70 | 69.84 | 69.39 | 69.48 | - | 0.06% | 18,128 |
| Jul 24, 2026 | 68.80 | 69.49 | 68.78 | 69.44 | - | 0.51% | 272,745 |
| Jul 23, 2026 | 69.93 | 69.94 | 68.96 | 69.08 | - | -2.31% | 19,940 |
| Jul 22, 2026 | 69.97 | 70.73 | 69.87 | 70.71 | - | 1.92% | 26,899 |
| Jul 21, 2026 | 69.26 | 69.38 | 68.79 | 69.38 | - | 1.69% | 52,702 |
| Jul 20, 2026 | 67.92 | 68.40 | 67.88 | 68.23 | - | 0.31% | 15,297 |
| Jul 17, 2026 | 67.74 | 68.05 | 67.22 | 68.02 | - | -0.09% | 21,230 |
| Jul 16, 2026 | 68.19 | 68.35 | 67.40 | 68.08 | - | -0.80% | 39,546 |
| Jul 15, 2026 | 68.41 | 69.07 | 68.25 | 68.63 | - | -0.90% | 28,319 |