iShares Physical Gold ETC (LON:IGLN)
London · Delayed Price · Currency is GBP · Price in USD 81.60
+0.93 (1.15%)
Sep 30, 2026, 2:08 PM GMT
LON:IGLN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 81.29 | 81.51 | 81.01 | 81.28 | - | 0.75% | 224,392 |
| Sep 29, 2026 | 80.31 | 80.96 | 80.22 | 80.67 | - | 0.89% | 380,734 |
| Sep 28, 2026 | 80.78 | 80.88 | 79.75 | 79.96 | - | -3.75% | 801,201 |
| Sep 25, 2026 | 82.98 | 83.69 | 82.54 | 83.08 | - | 0.81% | 250,900 |
| Sep 24, 2026 | 82.95 | 83.13 | 82.32 | 82.41 | - | -0.82% | 202,466 |
| Sep 23, 2026 | 84.01 | 84.03 | 82.97 | 83.09 | - | -1.07% | 334,191 |
| Sep 22, 2026 | 83.79 | 84.23 | 83.25 | 83.99 | - | -0.55% | 290,398 |
| Sep 21, 2026 | 84.39 | 84.83 | 83.87 | 84.46 | - | -0.04% | 252,394 |
| Sep 18, 2026 | 85.21 | 85.30 | 84.24 | 84.49 | - | -0.07% | 339,767 |
| Sep 17, 2026 | 83.59 | 85.00 | 83.50 | 84.55 | - | 0.25% | 353,215 |
| Sep 16, 2026 | 84.05 | 84.57 | 83.85 | 84.34 | - | 1.49% | 196,808 |
| Sep 15, 2026 | 83.27 | 83.39 | 82.67 | 83.10 | - | -0.25% | 194,606 |
| Sep 14, 2026 | 83.82 | 83.85 | 82.51 | 83.31 | - | -1.80% | 353,585 |
| Sep 11, 2026 | 84.46 | 85.57 | 83.22 | 84.83 | - | 0.08% | 743,880 |
| Sep 10, 2026 | 85.83 | 85.83 | 83.88 | 84.76 | - | -0.72% | 348,199 |
| Sep 9, 2026 | 85.36 | 85.99 | 84.87 | 85.38 | - | -0.04% | 270,085 |
| Sep 8, 2026 | 85.42 | 85.55 | 85.10 | 85.42 | - | -0.22% | 152,098 |
| Sep 7, 2026 | 85.23 | 85.79 | 84.98 | 85.60 | - | -0.60% | 168,395 |
| Sep 4, 2026 | 86.57 | 87.10 | 84.69 | 86.12 | - | -1.41% | 662,139 |
| Sep 3, 2026 | 85.74 | 87.49 | 85.71 | 87.36 | - | 3.02% | 358,355 |
| Sep 2, 2026 | 83.82 | 85.28 | 83.45 | 84.80 | - | 0.22% | 219,073 |
| Sep 1, 2026 | 85.99 | 86.00 | 83.92 | 84.61 | - | -4.32% | 571,744 |
| Aug 28, 2026 | 89.48 | 89.86 | 87.88 | 88.43 | - | -0.84% | 541,665 |
| Aug 27, 2026 | 89.25 | 89.35 | 88.57 | 89.18 | - | -0.04% | 405,227 |
| Aug 26, 2026 | 89.93 | 89.98 | 88.92 | 89.21 | - | -1.06% | 384,659 |
| Aug 25, 2026 | 89.98 | 90.17 | 89.33 | 90.17 | - | -0.53% | 388,430 |
| Aug 24, 2026 | 90.20 | 90.79 | 89.82 | 90.65 | - | 1.43% | 558,378 |
| Aug 21, 2026 | 88.47 | 89.37 | 88.42 | 89.37 | - | 1.86% | 543,696 |
| Aug 20, 2026 | 87.15 | 88.07 | 86.34 | 87.75 | - | 0.84% | 510,281 |
| Aug 19, 2026 | 84.38 | 87.24 | 84.34 | 87.01 | - | 2.89% | 545,662 |
| Aug 18, 2026 | 85.34 | 85.47 | 84.43 | 84.56 | - | -1.43% | 227,654 |
| Aug 17, 2026 | 85.39 | 85.87 | 84.91 | 85.79 | - | 0.79% | 224,518 |
| Aug 14, 2026 | 84.10 | 85.27 | 84.00 | 85.12 | - | 0.58% | 178,030 |
| Aug 13, 2026 | 84.97 | 85.38 | 84.48 | 84.63 | - | -1.27% | 314,985 |
| Aug 12, 2026 | 85.44 | 86.14 | 85.02 | 85.72 | - | 0.94% | 654,715 |
| Aug 11, 2026 | 84.68 | 85.41 | 84.52 | 84.92 | - | 0.65% | 274,699 |
| Aug 10, 2026 | 84.54 | 84.60 | 83.73 | 84.37 | - | -0.03% | 440,124 |
| Aug 7, 2026 | 83.34 | 84.80 | 83.08 | 84.39 | - | 2.36% | 571,852 |
| Aug 6, 2026 | 82.54 | 83.08 | 82.06 | 82.45 | - | -0.12% | 353,530 |
| Aug 5, 2026 | 80.92 | 82.74 | 80.51 | 82.54 | - | 4.34% | 557,834 |
| Aug 4, 2026 | 78.81 | 79.42 | 78.48 | 79.11 | - | 1.09% | 279,896 |
| Aug 3, 2026 | 78.82 | 78.86 | 77.98 | 78.26 | - | -0.09% | 208,428 |
| Jul 31, 2026 | 79.10 | 79.13 | 78.00 | 78.33 | - | -1.51% | 352,211 |
| Jul 30, 2026 | 78.28 | 79.92 | 78.27 | 79.53 | - | 2.21% | 265,050 |
| Jul 29, 2026 | 78.39 | 78.51 | 77.51 | 77.81 | - | -0.57% | 169,712 |
| 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 |