Skip to main content
logo
Wisdomtree Physical Gold - GBP Daily Hedged (LON:GBSP)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,174.75
-23.75 (-1.08%)
Sep 23, 2026, 4:35 PM GMT

LON:GBSP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 20262,201.002,201.002,172.002,181.002,181.00-0.80%63,894
Sep 22, 20262,194.502,204.752,180.502,198.502,198.50-0.54%82,354
Sep 21, 20262,209.752,219.502,200.752,210.502,210.50-0.12%61,662
Sep 18, 20262,232.002,235.022,207.452,213.252,213.25-0.03%77,947
Sep 17, 20262,188.052,222.542,186.752,214.002,214.000.35%138,354
Sep 16, 20262,199.772,214.252,196.252,206.382,206.381.41%48,512
Sep 15, 20262,183.002,183.002,164.002,175.632,175.63-0.31%45,644
Sep 14, 20262,194.752,195.752,164.682,182.502,182.50-1.72%60,189
Sep 11, 20262,212.002,232.252,169.502,220.752,220.75-78,745
Sep 10, 20262,248.252,248.252,197.752,220.752,220.75-0.75%71,720
Sep 9, 20262,236.252,252.162,223.162,237.502,237.50-80,901
Sep 8, 20262,237.752,243.752,229.732,237.502,237.50-0.22%101,779
Sep 7, 20262,232.252,247.252,225.452,242.502,242.50-0.57%59,440
Sep 4, 20262,268.002,279.002,220.002,255.252,255.25-1.44%118,030
Sep 3, 20262,245.792,292.252,244.502,288.252,288.253.03%72,170
Sep 2, 20262,196.002,231.502,186.252,221.002,221.000.26%103,858
Sep 1, 20262,253.502,253.752,199.502,215.252,215.25-4.56%137,565
Aug 28, 20262,344.002,350.752,304.252,321.002,321.00-0.62%80,132
Aug 27, 20262,338.752,341.502,319.502,335.502,335.50-0.11%162,002
Aug 26, 20262,357.252,357.252,331.502,338.002,338.00-1.05%158,208
Aug 25, 20262,358.212,362.752,341.002,362.752,362.75-0.57%119,693
Aug 24, 20262,363.502,378.502,353.502,376.252,376.251.44%225,229
Aug 21, 20262,318.752,342.502,316.902,342.502,342.501.86%86,524
Aug 20, 20262,284.502,308.002,263.002,299.752,299.750.92%87,138
Aug 19, 20262,210.252,285.002,209.752,278.882,278.882.85%103,232
Aug 18, 20262,234.752,239.502,213.252,215.752,215.75-1.47%65,344
Aug 17, 20262,238.502,249.682,224.752,248.752,248.750.83%41,742
Aug 14, 20262,204.502,234.002,201.252,230.252,230.250.53%116,736
Aug 13, 20262,226.752,235.002,218.502,218.502,218.50-1.21%127,586
Aug 12, 20262,239.702,256.002,233.752,245.752,245.750.94%70,604
Aug 11, 20262,218.752,237.252,215.142,224.752,224.750.58%76,584
Aug 10, 20262,216.462,217.512,198.502,212.002,212.00-0.02%188,874
Aug 7, 20262,185.502,222.752,178.392,212.502,212.502.37%101,939
Aug 6, 20262,164.212,179.002,152.252,161.252,161.25-0.09%61,297
Aug 5, 20262,125.252,167.652,111.752,163.252,163.254.39%68,884
Aug 4, 20262,066.502,082.002,057.502,072.252,072.251.09%59,208
Aug 3, 20262,065.002,067.502,048.752,050.002,050.00-0.19%122,541
Jul 31, 20262,072.002,073.502,045.002,054.002,054.00-1.46%102,808
Jul 30, 20262,052.502,092.252,052.502,084.502,084.502.16%47,038
Jul 29, 20262,056.252,057.752,033.502,040.502,040.50-0.48%46,801
Jul 28, 20262,059.002,060.252,041.752,050.252,050.25-0.99%41,505
Jul 27, 20262,084.752,086.502,068.252,070.752,070.75-0.02%24,440
Jul 24, 20262,054.002,074.752,052.252,071.252,071.250.66%44,713
Jul 23, 20262,095.502,095.502,054.502,057.752,057.75-2.71%85,311
Jul 22, 20262,093.502,115.002,090.002,115.002,115.001.90%38,188
Jul 21, 20262,074.002,075.502,059.252,075.502,075.501.61%32,710
Jul 20, 20262,034.752,050.252,034.002,042.632,042.630.19%69,133
Jul 17, 20262,034.752,041.002,015.002,038.752,038.75-0.22%89,439
Jul 16, 20262,050.252,055.302,025.002,043.252,043.25-0.79%78,469
Jul 15, 20262,050.252,066.752,043.682,059.502,059.50-0.85%29,314