Invesco Physical Gold II ETC Exchange Traded Product 2026-open end on Gold 1 Oz (LON:GOLD)
London · Delayed Price · Currency is GBP · Price in USD 4.331
-0.019 (-0.44%)
Last updated: Sep 22, 2026, 3:56 PM GMT
LON:GOLD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.32 | 4.34 | 4.30 | 4.33 | - | -0.44% | 32,853 |
| Sep 21, 2026 | 4.35 | 4.36 | 4.34 | 4.35 | - | -0.14% | 17,777 |
| Sep 18, 2026 | 4.39 | 4.40 | 4.35 | 4.36 | - | -0.02% | 124,565 |
| Sep 17, 2026 | 4.31 | 4.40 | 4.31 | 4.36 | - | 0.32% | 42,304 |
| Sep 16, 2026 | 4.33 | 4.36 | 4.33 | 4.34 | - | 1.40% | 63,030 |
| Sep 15, 2026 | 4.27 | 4.30 | 4.27 | 4.28 | - | 0.02% | 3,579 |
| Sep 14, 2026 | 4.32 | 4.32 | 4.28 | 4.28 | - | -1.99% | 12,514 |
| Sep 11, 2026 | 4.35 | 4.39 | 4.30 | 4.37 | - | 0.09% | 16,928 |
| Sep 10, 2026 | 4.38 | 4.47 | 4.33 | 4.37 | - | -0.66% | 41,782 |
| Sep 9, 2026 | 4.41 | 4.43 | 4.38 | 4.39 | - | -0.09% | 66,294 |
| Sep 8, 2026 | 4.39 | 4.41 | 4.39 | 4.40 | - | -0.32% | 35,692 |
| Sep 7, 2026 | 4.39 | 4.42 | 4.35 | 4.41 | - | -0.63% | 49,190 |
| Sep 4, 2026 | 4.49 | 4.49 | 4.37 | 4.44 | - | -1.46% | 73,625 |
| Sep 3, 2026 | 4.43 | 4.51 | 4.43 | 4.51 | - | 3.06% | 43,645 |
| Sep 2, 2026 | 4.32 | 4.37 | 4.31 | 4.37 | - | 0.23% | 99,861 |
| Sep 1, 2026 | 4.43 | 4.43 | 4.34 | 4.36 | - | -4.47% | 113,683 |
| Aug 28, 2026 | 4.61 | 4.61 | 4.55 | 4.57 | - | -0.57% | 81,075 |
| Aug 27, 2026 | 4.59 | 4.61 | 4.57 | 4.59 | - | -0.04% | 33,841 |
| Aug 26, 2026 | 4.63 | 4.64 | 4.59 | 4.59 | - | -1.14% | 30,447 |
| Aug 25, 2026 | 4.64 | 4.65 | 4.62 | 4.65 | - | -0.60% | 47,238 |
| Aug 24, 2026 | 4.65 | 4.68 | 4.62 | 4.68 | - | 1.56% | 12,934 |
| Aug 21, 2026 | 4.56 | 4.60 | 4.56 | 4.60 | - | 1.57% | 33,736 |
| Aug 20, 2026 | 4.49 | 4.53 | 4.45 | 4.53 | - | 1.09% | 28,237 |
| Aug 19, 2026 | 4.36 | 4.49 | 4.36 | 4.48 | - | 2.96% | 61,935 |
| Aug 18, 2026 | 4.40 | 4.40 | 4.35 | 4.35 | - | -1.63% | 93,318 |
| Aug 17, 2026 | 4.41 | 4.43 | 4.38 | 4.43 | - | 0.96% | 118,009 |
| Aug 14, 2026 | 4.36 | 4.38 | 4.33 | 4.38 | - | 0.44% | 49,457 |
| Aug 13, 2026 | 4.40 | 4.40 | 4.37 | 4.37 | - | -1.27% | 35,200 |
| Aug 12, 2026 | 4.41 | 4.44 | 4.39 | 4.42 | - | 0.80% | 71,970 |
| Aug 11, 2026 | 4.36 | 4.40 | 4.36 | 4.39 | - | 0.85% | 91,665 |
| Aug 10, 2026 | 4.36 | 4.38 | 4.33 | 4.35 | - | -0.07% | 70,991 |
| Aug 7, 2026 | 4.30 | 4.36 | 4.29 | 4.35 | - | 2.30% | 289,433 |
| Aug 6, 2026 | 4.27 | 4.29 | 4.24 | 4.25 | - | - | 47,203 |
| Aug 5, 2026 | 4.17 | 4.25 | 4.15 | 4.25 | - | 4.32% | 160,375 |
| Aug 4, 2026 | 4.08 | 4.09 | 4.08 | 4.08 | - | 1.12% | 2,846 |
| Aug 3, 2026 | 4.06 | 4.06 | 4.02 | 4.03 | - | -0.20% | 15,265 |
| Jul 31, 2026 | 4.07 | 4.08 | 4.02 | 4.04 | - | -1.32% | 45,149 |
| Jul 30, 2026 | 4.04 | 4.10 | 4.04 | 4.10 | - | 2.12% | 2,881 |
| Jul 29, 2026 | 4.04 | 4.04 | 4.00 | 4.01 | - | -0.62% | 19,984 |
| Jul 28, 2026 | 4.03 | 4.04 | 4.02 | 4.04 | - | -0.91% | 19,243 |
| Jul 27, 2026 | 4.10 | 4.10 | 4.07 | 4.07 | - | -0.07% | 14,318 |
| Jul 24, 2026 | 4.04 | 4.08 | 4.04 | 4.08 | - | 0.69% | 31,302 |
| Jul 23, 2026 | 4.12 | 4.12 | 4.04 | 4.05 | - | -2.65% | 81,164 |
| Jul 22, 2026 | 4.12 | 4.16 | 4.12 | 4.16 | - | 1.96% | 21,316 |
| Jul 21, 2026 | 4.07 | 4.08 | 4.05 | 4.08 | - | 1.52% | 56,327 |
| Jul 20, 2026 | 4.01 | 4.03 | 4.01 | 4.02 | - | 0.07% | 93,981 |
| Jul 17, 2026 | 3.99 | 4.01 | 3.99 | 4.01 | - | 0.05% | 23,160 |
| Jul 16, 2026 | 4.03 | 4.04 | 4.01 | 4.01 | - | -0.94% | 17,451 |
| Jul 15, 2026 | 4.03 | 4.07 | 4.02 | 4.05 | - | -0.88% | 39,137 |
| Jul 14, 2026 | 4.02 | 4.09 | 4.02 | 4.09 | - | 1.69% | 17,339 |