Amundi Physical Gold ETC (LON:GLDA)
London · Delayed Price · Currency is GBP · Price in GBX 12,869
+8 (0.06%)
Sep 23, 2026, 10:31 AM GMT
LON:GLDA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 12,887.00 | 12,887.00 | 12,848.25 | 12,848.25 | 12,848.25 | -0.10% | 409 |
| Sep 22, 2026 | 12,795.00 | 12,865.25 | 12,761.50 | 12,861.50 | 12,861.50 | -0.22% | 481 |
| Sep 21, 2026 | 12,886.50 | 12,911.25 | 12,811.25 | 12,889.25 | 12,889.25 | -0.10% | 9,049 |
| Sep 18, 2026 | 13,013.99 | 13,024.75 | 12,890.22 | 12,902.75 | 12,902.75 | -0.21% | 1,173 |
| Sep 17, 2026 | 12,770.50 | 12,955.00 | 12,731.50 | 12,930.25 | 12,930.25 | 0.94% | 2,486 |
| Sep 16, 2026 | 12,746.75 | 12,835.00 | 12,721.50 | 12,809.50 | 12,809.50 | 1.80% | 2,904 |
| Sep 15, 2026 | 12,552.50 | 12,619.00 | 12,552.50 | 12,583.13 | 12,583.13 | -0.03% | 570 |
| Sep 14, 2026 | 12,689.00 | 12,691.75 | 12,516.00 | 12,587.25 | 12,587.25 | -1.68% | 2,225 |
| Sep 11, 2026 | 12,746.50 | 12,880.00 | 12,618.25 | 12,801.88 | 12,801.88 | 0.14% | 5,111 |
| Sep 10, 2026 | 12,928.25 | 12,930.25 | 12,704.00 | 12,783.38 | 12,783.38 | -0.69% | 2,060 |
| Sep 9, 2026 | 12,858.75 | 12,945.25 | 12,811.25 | 12,872.50 | 12,872.50 | 0.07% | 772 |
| Sep 8, 2026 | 12,890.75 | 12,900.25 | 12,842.25 | 12,863.63 | 12,863.63 | -0.34% | 368 |
| Sep 7, 2026 | 12,866.50 | 12,916.00 | 12,834.75 | 12,907.88 | 12,907.88 | -0.74% | 830 |
| Sep 4, 2026 | 13,054.50 | 13,129.00 | 12,848.00 | 13,003.50 | 13,003.50 | -1.38% | 1,663 |
| Sep 3, 2026 | 12,976.25 | 13,185.50 | 12,972.25 | 13,185.50 | 13,185.50 | 2.80% | 2,592 |
| Sep 2, 2026 | 12,686.75 | 12,894.75 | 12,654.75 | 12,826.00 | 12,826.00 | 0.33% | 1,432 |
| Sep 1, 2026 | 12,962.75 | 12,972.00 | 12,680.75 | 12,783.50 | 12,783.50 | -3.98% | 2,541 |
| Aug 28, 2026 | 13,445.25 | 13,495.25 | 13,269.25 | 13,313.75 | 13,313.75 | -0.65% | 4,786 |
| Aug 27, 2026 | 13,412.75 | 13,424.00 | 13,330.50 | 13,401.00 | 13,401.00 | 0.07% | 5,903 |
| Aug 26, 2026 | 13,473.25 | 13,478.75 | 13,364.50 | 13,392.00 | 13,392.00 | -0.66% | 8,676 |
| Aug 25, 2026 | 13,485.00 | 13,496.75 | 13,379.00 | 13,481.63 | 13,481.63 | -0.65% | 1,147 |
| Aug 24, 2026 | 13,499.50 | 13,587.50 | 13,460.50 | 13,569.50 | 13,569.50 | 1.39% | 3,364 |
| Aug 21, 2026 | 13,236.25 | 13,393.00 | 13,236.00 | 13,383.75 | 13,383.75 | 1.68% | 2,881 |
| Aug 20, 2026 | 13,074.75 | 13,184.26 | 12,946.50 | 13,162.88 | 13,162.88 | 0.84% | 16,240 |
| Aug 19, 2026 | 12,712.00 | 13,055.25 | 12,712.00 | 13,053.00 | 13,053.00 | 2.44% | 3,465 |
| Aug 18, 2026 | 12,853.50 | 12,889.75 | 12,738.75 | 12,742.50 | 12,742.50 | -1.43% | 8,851 |
| Aug 17, 2026 | 12,862.25 | 12,926.75 | 12,821.00 | 12,926.75 | 12,926.75 | 0.82% | 1,912 |
| Aug 14, 2026 | 12,718.25 | 12,836.25 | 12,704.50 | 12,821.00 | 12,821.00 | 0.13% | 332 |
| Aug 13, 2026 | 12,869.25 | 12,915.50 | 12,786.00 | 12,804.00 | 12,804.00 | -1.20% | 1,048 |
| Aug 12, 2026 | 12,917.00 | 12,998.50 | 12,747.25 | 12,959.00 | 12,959.00 | 0.73% | 3,872 |
| Aug 11, 2026 | 12,807.75 | 12,903.98 | 12,791.00 | 12,864.50 | 12,864.50 | 0.95% | 1,138 |
| Aug 10, 2026 | 12,796.00 | 12,796.00 | 12,677.25 | 12,742.88 | 12,742.88 | -0.24% | 8,496 |
| Aug 7, 2026 | 12,629.75 | 12,822.75 | 12,629.75 | 12,774.00 | 12,774.00 | 2.07% | 7,544 |
| Aug 6, 2026 | 12,524.75 | 12,593.50 | 12,450.00 | 12,515.00 | 12,515.00 | -0.07% | 2,559 |
| Aug 5, 2026 | 12,290.00 | 12,524.38 | 12,216.25 | 12,524.38 | 12,524.38 | 4.22% | 2,049 |
| Aug 4, 2026 | 11,984.75 | 12,047.50 | 11,947.75 | 12,017.00 | 12,017.00 | 0.98% | 964 |
| Aug 3, 2026 | 11,961.25 | 11,961.25 | 11,862.00 | 11,900.50 | 11,900.50 | 0.06% | 2,698 |
| Jul 31, 2026 | 12,008.25 | 12,008.25 | 11,893.38 | 11,893.38 | 11,893.38 | -1.52% | 996 |
| Jul 30, 2026 | 11,984.75 | 12,142.75 | 11,980.75 | 12,077.00 | 12,077.00 | 0.97% | 2,253 |
| Jul 29, 2026 | 12,045.00 | 12,055.00 | 11,924.75 | 11,960.75 | 11,960.75 | -0.40% | 850 |
| Jul 28, 2026 | 12,063.25 | 12,067.50 | 11,965.00 | 12,008.50 | 12,008.50 | -1.07% | 965 |
| Jul 27, 2026 | 12,165.00 | 12,215.00 | 12,108.75 | 12,138.50 | 12,138.50 | 0.31% | 839 |
| Jul 24, 2026 | 12,008.00 | 12,101.25 | 12,008.00 | 12,101.25 | 12,101.25 | 0.43% | 711 |
| Jul 23, 2026 | 12,200.75 | 12,200.75 | 12,017.50 | 12,049.38 | 12,049.38 | -2.15% | 4,794 |
| Jul 22, 2026 | 12,188.75 | 12,314.00 | 12,177.25 | 12,314.00 | 12,314.00 | 1.90% | 1,313 |
| Jul 21, 2026 | 11,989.00 | 12,084.75 | 11,989.00 | 12,084.75 | 12,084.75 | 1.92% | 9,335 |
| Jul 20, 2026 | 11,787.50 | 11,871.00 | 11,775.75 | 11,857.00 | 11,857.00 | 0.38% | 5,017 |
| Jul 17, 2026 | 11,754.25 | 11,821.25 | 11,711.25 | 11,812.25 | 11,812.25 | 0.20% | 1,615 |
| Jul 16, 2026 | 11,794.25 | 11,849.50 | 11,705.50 | 11,789.00 | 11,789.00 | -0.88% | 1,323 |
| Jul 15, 2026 | 11,907.00 | 11,983.00 | 11,880.25 | 11,893.25 | 11,893.25 | -1.50% | 2,219 |