iShares Physical Gold ETC (LON:IGLN)
London · Delayed Price · Currency is GBP · Price in USD 79.53
+1.72 (2.21%)
Jul 30, 2026, 4:36 PM GMT
LON:IGLN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 78.28 | 79.92 | 78.27 | 79.40 | - | 2.04% | 311,073 |
| Jul 29, 2026 | 78.39 | 78.51 | 77.51 | 77.81 | - | -0.57% | 165,878 |
| Jul 28, 2026 | 78.55 | 78.64 | 77.83 | 78.26 | - | -0.95% | 353,430 |
| Jul 27, 2026 | 79.50 | 79.65 | 78.88 | 79.01 | - | -0.07% | 209,834 |
| Jul 24, 2026 | 78.29 | 79.19 | 78.27 | 79.07 | - | 0.69% | 248,989 |
| Jul 23, 2026 | 79.89 | 79.90 | 78.35 | 78.53 | - | -2.64% | 252,659 |
| Jul 22, 2026 | 79.81 | 80.76 | 79.68 | 80.65 | - | 1.88% | 276,814 |
| Jul 21, 2026 | 79.12 | 79.17 | 78.46 | 79.17 | - | 1.71% | 197,496 |
| Jul 20, 2026 | 77.66 | 78.32 | 77.57 | 77.84 | - | 0.05% | 265,297 |
| Jul 17, 2026 | 77.58 | 77.85 | 76.81 | 77.80 | - | -0.11% | 954,241 |
| Jul 16, 2026 | 78.16 | 78.43 | 77.10 | 77.88 | - | -0.82% | 452,953 |
| Jul 15, 2026 | 78.23 | 79.04 | 77.95 | 78.52 | - | -0.81% | 187,595 |
| Jul 14, 2026 | 78.05 | 79.53 | 77.87 | 79.17 | - | 1.64% | 305,996 |
| Jul 13, 2026 | 78.69 | 79.14 | 77.60 | 77.89 | - | -2.16% | 406,064 |
| Jul 10, 2026 | 79.79 | 79.85 | 79.10 | 79.61 | - | -0.56% | 214,818 |
| Jul 9, 2026 | 79.66 | 80.23 | 79.42 | 80.06 | - | 2.56% | 204,396 |
| Jul 8, 2026 | 80.02 | 80.04 | 78.06 | 78.06 | - | -2.87% | 461,490 |
| Jul 7, 2026 | 80.12 | 81.09 | 79.94 | 80.37 | - | -0.15% | 363,008 |
| Jul 6, 2026 | 80.51 | 80.81 | 80.09 | 80.49 | - | -0.45% | 236,473 |
| Jul 3, 2026 | 80.95 | 81.22 | 80.66 | 80.86 | - | 0.89% | 962,736 |
| Jul 2, 2026 | 78.95 | 80.38 | 78.73 | 80.14 | - | 1.27% | 254,875 |
| Jul 1, 2026 | 77.09 | 79.84 | 76.83 | 79.13 | - | 1.21% | 498,343 |
| Jun 30, 2026 | 78.17 | 78.82 | 77.78 | 78.19 | - | 0.22% | 447,169 |
| Jun 29, 2026 | 78.81 | 78.93 | 77.59 | 78.01 | - | -1.48% | 286,722 |
| Jun 26, 2026 | 78.20 | 79.41 | 78.12 | 79.19 | - | 1.48% | 447,949 |
| Jun 25, 2026 | 77.13 | 78.40 | 77.06 | 78.03 | - | 0.35% | 489,762 |
| Jun 24, 2026 | 79.27 | 79.35 | 76.94 | 77.76 | - | -3.06% | 950,141 |
| Jun 23, 2026 | 79.82 | 80.40 | 79.38 | 80.21 | - | -1.28% | 696,283 |
| Jun 22, 2026 | 81.48 | 81.75 | 81.17 | 81.25 | - | 0.88% | 394,356 |
| Jun 19, 2026 | 80.51 | 81.07 | 80.38 | 80.55 | - | -1.88% | 265,775 |
| Jun 18, 2026 | 83.56 | 83.60 | 82.09 | 82.09 | - | -2.92% | 288,609 |
| Jun 17, 2026 | 84.04 | 84.65 | 83.76 | 84.56 | - | 0.74% | 294,827 |
| Jun 16, 2026 | 83.93 | 84.48 | 83.70 | 83.94 | - | -0.61% | 358,660 |
| Jun 15, 2026 | 83.63 | 84.76 | 83.61 | 84.45 | - | 3.20% | 357,948 |
| Jun 12, 2026 | 81.07 | 82.16 | 80.92 | 81.84 | - | 3.37% | 328,741 |
| Jun 11, 2026 | 79.46 | 79.78 | 78.62 | 79.17 | - | -1.15% | 433,143 |
| Jun 10, 2026 | 81.57 | 81.61 | 79.80 | 80.10 | - | -3.35% | 1,007,326 |
| Jun 9, 2026 | 84.04 | 84.64 | 82.87 | 82.87 | - | -1.42% | 413,737 |
| Jun 8, 2026 | 83.41 | 84.29 | 82.90 | 84.07 | - | -0.32% | 351,474 |
| Jun 5, 2026 | 86.39 | 86.82 | 84.30 | 84.34 | - | -2.78% | 287,972 |
| Jun 4, 2026 | 86.69 | 87.58 | 86.48 | 86.75 | - | 0.68% | 258,416 |
| Jun 3, 2026 | 86.57 | 86.76 | 85.90 | 86.16 | - | -1.45% | 262,759 |
| Jun 2, 2026 | 88.03 | 88.09 | 87.13 | 87.43 | - | 0.67% | 215,311 |
| Jun 1, 2026 | 87.36 | 87.53 | 86.32 | 86.86 | - | -2.25% | 341,667 |
| May 29, 2026 | 87.78 | 89.12 | 87.53 | 88.85 | - | 2.22% | 359,502 |
| May 28, 2026 | 85.15 | 86.95 | 84.90 | 86.92 | - | 0.93% | 635,642 |
| May 27, 2026 | 87.05 | 87.31 | 85.40 | 86.11 | - | -1.48% | 513,782 |
| May 26, 2026 | 87.94 | 88.09 | 87.35 | 87.41 | - | -0.29% | 328,015 |
| May 22, 2026 | 87.84 | 88.00 | 87.09 | 87.66 | - | 0.24% | 384,965 |
| May 21, 2026 | 87.72 | 88.14 | 87.09 | 87.45 | - | -0.66% | 133,983 |