iShares Physical Gold GBP Hedged ETC (LON:IGLG)
London · Delayed Price · Currency is GBP 67.99
-0.71 (-1.03%)
Sep 23, 2026, 4:35 PM GMT
LON:IGLG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 68.71 | 68.71 | 67.86 | 67.99 | - | -1.03% | 20,782 |
| Sep 22, 2026 | 68.55 | 69.18 | 68.16 | 68.70 | - | -0.52% | 6,518 |
| Sep 21, 2026 | 69.00 | 69.34 | 68.75 | 69.06 | - | -0.03% | 11,170 |
| Sep 18, 2026 | 69.70 | 69.82 | 68.97 | 69.08 | - | -0.04% | 11,768 |
| Sep 17, 2026 | 68.41 | 69.41 | 68.36 | 69.11 | - | 0.26% | 15,521 |
| Sep 16, 2026 | 68.70 | 69.16 | 68.65 | 68.93 | - | 1.43% | 10,748 |
| Sep 15, 2026 | 68.15 | 68.24 | 67.67 | 67.96 | - | -0.25% | 12,668 |
| Sep 14, 2026 | 68.59 | 68.63 | 67.50 | 68.13 | - | -1.76% | 26,040 |
| Sep 11, 2026 | 69.10 | 69.63 | 68.08 | 69.35 | - | 0.12% | 17,770 |
| Sep 10, 2026 | 70.18 | 70.18 | 68.80 | 69.27 | - | -0.79% | 7,761 |
| Sep 9, 2026 | 69.80 | 70.33 | 69.46 | 69.82 | - | -0.07% | 9,119 |
| Sep 8, 2026 | 69.77 | 69.97 | 69.63 | 69.87 | - | -0.23% | 5,927 |
| Sep 7, 2026 | 69.70 | 70.19 | 69.63 | 70.03 | - | -0.62% | 10,457 |
| Sep 4, 2026 | 70.82 | 71.27 | 69.50 | 70.47 | - | -1.45% | 12,109 |
| Sep 3, 2026 | 70.24 | 71.52 | 70.15 | 71.51 | - | 3.03% | 14,709 |
| Sep 2, 2026 | 68.63 | 69.74 | 68.34 | 69.40 | - | 0.22% | 11,994 |
| Sep 1, 2026 | 70.40 | 70.40 | 68.67 | 69.25 | - | -4.25% | 16,739 |
| Aug 28, 2026 | 73.26 | 73.46 | 71.52 | 72.32 | - | -0.88% | 36,593 |
| Aug 27, 2026 | 73.12 | 73.15 | 72.55 | 72.96 | - | -0.01% | 7,418 |
| Aug 26, 2026 | 73.50 | 73.65 | 72.83 | 72.97 | - | -1.07% | 14,163 |
| Aug 25, 2026 | 73.67 | 73.76 | 73.13 | 73.76 | - | -0.50% | 76,762 |
| Aug 24, 2026 | 73.75 | 74.29 | 73.52 | 74.13 | - | 1.42% | 43,293 |
| Aug 21, 2026 | 72.44 | 73.09 | 72.38 | 73.09 | - | 1.81% | 33,524 |
| Aug 20, 2026 | 71.20 | 72.00 | 70.69 | 71.79 | - | 0.83% | 25,382 |
| Aug 19, 2026 | 69.48 | 71.28 | 69.05 | 71.20 | - | 2.89% | 7,274 |
| Aug 18, 2026 | 69.72 | 69.94 | 69.20 | 69.20 | - | -1.38% | 12,142 |
| Aug 17, 2026 | 69.93 | 70.24 | 69.59 | 70.17 | - | 0.72% | 18,640 |
| Aug 14, 2026 | 68.80 | 69.77 | 68.80 | 69.67 | - | 0.58% | 25,042 |
| Aug 13, 2026 | 69.57 | 69.81 | 69.27 | 69.27 | - | -1.25% | 14,231 |
| Aug 12, 2026 | 69.96 | 70.47 | 69.88 | 70.15 | - | 0.88% | 15,491 |
| Aug 11, 2026 | 69.30 | 69.88 | 69.22 | 69.54 | - | 0.74% | 8,466 |
| Aug 10, 2026 | 69.24 | 69.26 | 68.55 | 69.03 | - | -0.07% | 46,996 |
| Aug 7, 2026 | 68.28 | 69.41 | 68.09 | 69.08 | - | 2.39% | 21,860 |
| Aug 6, 2026 | 67.59 | 68.05 | 67.21 | 67.47 | - | -0.15% | 25,238 |
| Aug 5, 2026 | 66.21 | 67.72 | 65.95 | 67.57 | - | 4.32% | 110,675 |
| Aug 4, 2026 | 64.53 | 64.96 | 64.30 | 64.77 | - | 1.16% | 13,382 |
| Aug 3, 2026 | 64.55 | 64.57 | 63.91 | 64.03 | - | -0.12% | 9,682 |
| Jul 31, 2026 | 64.57 | 64.77 | 63.89 | 64.11 | - | -1.49% | 18,307 |
| Jul 30, 2026 | 64.13 | 65.18 | 64.09 | 65.08 | - | 2.13% | 5,964 |
| Jul 29, 2026 | 64.28 | 64.30 | 63.55 | 63.72 | - | -0.56% | 3,998 |
| Jul 28, 2026 | 64.10 | 64.36 | 63.79 | 64.08 | - | -0.96% | 113,320 |
| Jul 27, 2026 | 65.13 | 65.19 | 64.60 | 64.70 | - | -0.05% | 186,848 |
| Jul 24, 2026 | 64.30 | 64.73 | 64.11 | 64.73 | - | 0.73% | 3,304 |
| Jul 23, 2026 | 65.45 | 65.45 | 64.21 | 64.26 | - | -2.75% | 71,756 |
| Jul 22, 2026 | 65.30 | 66.10 | 65.30 | 66.08 | - | 2.09% | 55,106 |
| Jul 21, 2026 | 64.81 | 64.81 | 64.37 | 64.73 | - | 1.46% | 12,735 |
| Jul 20, 2026 | 63.91 | 63.99 | 63.57 | 63.80 | - | 0.19% | 18,314 |
| Jul 17, 2026 | 63.54 | 63.72 | 62.90 | 63.68 | - | -0.11% | 27,286 |
| Jul 16, 2026 | 63.98 | 64.21 | 63.27 | 63.75 | - | -0.92% | 21,215 |
| Jul 15, 2026 | 63.95 | 64.56 | 63.90 | 64.34 | - | -0.82% | 6,412 |