Invesco Physical Gold II ETC Exchange Traded Product 2026-open end on Gold 1 Oz (LON:GOLX)
London · Delayed Price · Currency is GBP · Price in GBX 324.65
-1.10 (-0.34%)
Last updated: Sep 22, 2026, 2:22 PM GMT
LON:GOLX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 323.00 | 324.70 | 321.80 | 324.65 | - | -0.34% | 12,413 |
| Sep 21, 2026 | 324.70 | 327.70 | 324.20 | 325.75 | - | 0.03% | 5,300 |
| Sep 18, 2026 | 328.60 | 328.90 | 325.65 | 325.65 | - | -0.21% | 6,627 |
| Sep 17, 2026 | 322.70 | 326.60 | 322.00 | 326.35 | - | 1.05% | 2,794 |
| Sep 16, 2026 | 321.20 | 323.70 | 321.20 | 322.95 | - | 1.52% | 5,456 |
| Sep 15, 2026 | 316.90 | 319.30 | 316.90 | 318.10 | - | 0.35% | 4,192 |
| Sep 14, 2026 | 320.20 | 321.80 | 317.00 | 317.00 | - | -1.87% | 11,676 |
| Sep 11, 2026 | 321.60 | 324.40 | 320.90 | 323.05 | - | 0.12% | 6,953 |
| Sep 10, 2026 | 325.40 | 325.86 | 321.00 | 322.65 | - | -0.52% | 20,908 |
| Sep 9, 2026 | 324.80 | 326.90 | 323.80 | 324.35 | - | -0.09% | 362,859 |
| Sep 8, 2026 | 324.90 | 327.00 | 321.80 | 324.65 | - | -0.34% | 5,417 |
| Sep 7, 2026 | 325.90 | 326.00 | 321.50 | 325.75 | - | -0.79% | 3,268 |
| Sep 4, 2026 | 329.80 | 332.00 | 324.10 | 328.35 | - | -1.35% | 17,150 |
| Sep 3, 2026 | 328.20 | 333.00 | 328.00 | 332.85 | - | 2.81% | 13,151 |
| Sep 2, 2026 | 320.10 | 325.20 | 317.30 | 323.75 | - | 0.34% | 8,147 |
| Sep 1, 2026 | 327.10 | 329.10 | 319.70 | 322.65 | - | -4.19% | 11,214 |
| Aug 28, 2026 | 339.00 | 341.90 | 336.75 | 336.75 | - | -0.36% | 505 |
| Aug 27, 2026 | 337.90 | 341.50 | 336.00 | 337.95 | - | -0.03% | 1,505 |
| Aug 26, 2026 | 339.80 | 341.60 | 338.05 | 338.05 | - | -0.65% | 11,487 |
| Aug 25, 2026 | 339.10 | 341.50 | 338.20 | 340.25 | - | -0.54% | 6,950 |
| Aug 24, 2026 | 342.30 | 342.40 | 340.20 | 342.10 | - | 1.30% | 9,278 |
| Aug 21, 2026 | 334.10 | 339.50 | 333.70 | 337.70 | - | 1.75% | 18,618 |
| Aug 20, 2026 | 329.70 | 332.40 | 325.30 | 331.90 | - | 0.74% | 8,424 |
| Aug 19, 2026 | 321.70 | 329.60 | 321.60 | 329.45 | - | 2.42% | 21,317 |
| Aug 18, 2026 | 325.20 | 327.00 | 321.65 | 321.65 | - | -1.47% | 10,792 |
| Aug 17, 2026 | 324.70 | 326.50 | 323.50 | 326.45 | - | 0.90% | 8,743 |
| Aug 14, 2026 | 322.80 | 323.55 | 321.20 | 323.55 | - | 0.17% | 36 |
| Aug 13, 2026 | 324.60 | 327.30 | 322.10 | 323.00 | - | -1.33% | 4,282 |
| Aug 12, 2026 | 325.80 | 329.30 | 323.20 | 327.35 | - | 0.83% | 12,675 |
| Aug 11, 2026 | 325.10 | 328.20 | 323.00 | 324.65 | - | 0.93% | 11,097 |
| Aug 10, 2026 | 322.70 | 325.30 | 321.40 | 321.65 | - | -0.25% | 2,777 |
| Aug 7, 2026 | 319.30 | 323.30 | 317.10 | 322.45 | - | 1.96% | 29,851 |
| Aug 6, 2026 | 316.10 | 318.90 | 314.20 | 316.25 | - | -0.05% | 14,987 |
| Aug 5, 2026 | 309.70 | 316.40 | 308.30 | 316.40 | - | 4.42% | 6,970 |
| Aug 4, 2026 | 302.60 | 305.90 | 301.30 | 303.00 | - | 0.88% | 7,613 |
| Aug 3, 2026 | 301.20 | 301.40 | 299.80 | 300.35 | - | 0.07% | 5,694 |
| Jul 31, 2026 | 302.10 | 303.20 | 299.20 | 300.15 | - | -1.48% | 3,014 |
| Jul 30, 2026 | 302.60 | 307.70 | 302.60 | 304.65 | - | 0.93% | 10,126 |
| Jul 29, 2026 | 301.10 | 303.40 | 299.30 | 301.85 | - | -0.21% | 2,930 |
| Jul 28, 2026 | 304.40 | 306.30 | 300.50 | 302.50 | - | -1.26% | 12,857 |
| Jul 27, 2026 | 307.10 | 308.70 | 306.10 | 306.35 | - | 0.31% | 5,660 |
| Jul 24, 2026 | 303.70 | 305.40 | 303.00 | 305.40 | - | 0.31% | 7,171 |
| Jul 23, 2026 | 305.70 | 308.30 | 304.20 | 304.45 | - | -2.03% | 4,222 |
| Jul 22, 2026 | 307.40 | 312.60 | 307.30 | 310.75 | - | 1.97% | 12,632 |
| Jul 21, 2026 | 302.80 | 304.75 | 302.60 | 304.75 | - | 1.84% | 5,726 |
| Jul 20, 2026 | 297.70 | 300.20 | 295.30 | 299.25 | - | 0.45% | 13,000 |
| Jul 17, 2026 | 295.00 | 298.60 | 294.20 | 297.90 | - | 0.12% | 3,108 |
| Jul 16, 2026 | 298.30 | 300.80 | 295.20 | 297.55 | - | -0.87% | 7,291 |
| Jul 15, 2026 | 301.20 | 302.70 | 299.80 | 300.15 | - | -1.54% | 5,865 |
| Jul 14, 2026 | 301.20 | 304.85 | 298.30 | 304.85 | - | 1.53% | 8,655 |