WisdomTree Physical Swiss Gold (LON:OGZU)
London · Delayed Price · Currency is GBP · Price in EUR 361.20
-0.32 (-0.09%)
Last updated: Sep 22, 2026, 1:20 PM GMT
LON:OGZU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 360.32 | 361.40 | 358.66 | 361.20 | - | -0.09% | 13 |
| Sep 21, 2026 | 362.80 | 362.80 | 361.46 | 361.52 | - | -0.13% | 3 |
| Sep 18, 2026 | 365.80 | 365.88 | 361.98 | 361.98 | - | -0.16% | 44 |
| Sep 17, 2026 | 359.26 | 363.64 | 359.26 | 362.56 | - | 0.77% | 1 |
| Sep 16, 2026 | 358.90 | 359.78 | 358.38 | 359.78 | - | 1.37% | 200 |
| Sep 15, 2026 | 355.76 | 355.88 | 353.44 | 354.92 | - | 0.20% | 194 |
| Sep 14, 2026 | 357.36 | 357.64 | 354.18 | 354.22 | - | -1.52% | 72 |
| Sep 11, 2026 | 358.54 | 361.58 | 355.96 | 359.70 | - | 0.52% | 4 |
| Sep 10, 2026 | 362.78 | 362.84 | 357.24 | 357.84 | - | -0.82% | 2 |
| Sep 9, 2026 | 361.50 | 362.78 | 360.80 | 360.80 | - | -0.24% | 256 |
| Sep 8, 2026 | 362.50 | 362.50 | 361.38 | 361.68 | - | -0.04% | 1 |
| Sep 7, 2026 | 362.08 | 363.38 | 360.58 | 361.82 | - | -0.97% | 5 |
| Sep 4, 2026 | 367.16 | 368.76 | 362.54 | 365.36 | - | -1.38% | 3 |
| Sep 3, 2026 | 364.68 | 370.48 | 364.68 | 370.48 | - | 2.84% | 3 |
| Sep 2, 2026 | 357.12 | 360.24 | 355.92 | 360.24 | - | 0.12% | 1 |
| Sep 1, 2026 | 365.24 | 365.36 | 357.74 | 359.82 | - | -4.12% | 23 |
| Aug 28, 2026 | 378.20 | 378.56 | 375.24 | 375.28 | - | 0.09% | 4 |
| Aug 27, 2026 | 377.60 | 377.62 | 374.96 | 374.96 | - | -1.01% | 3 |
| Aug 26, 2026 | 380.10 | 380.10 | 378.20 | 378.78 | - | -0.34% | - |
| Aug 25, 2026 | 380.62 | 380.80 | 376.46 | 380.06 | - | -0.68% | 12 |
| Aug 24, 2026 | 380.50 | 383.02 | 380.18 | 382.68 | - | 2.04% | 2 |
| Aug 21, 2026 | 373.06 | 375.86 | 372.92 | 375.04 | - | 1.89% | 1 |
| Aug 20, 2026 | 367.12 | 368.08 | 366.06 | 368.08 | - | 0.71% | 3 |
| Aug 19, 2026 | 358.56 | 365.70 | 358.56 | 365.50 | - | 1.35% | 1 |
| Aug 18, 2026 | 363.44 | 363.44 | 360.62 | 360.62 | - | -1.10% | 551 |
| Aug 17, 2026 | 362.90 | 364.70 | 362.08 | 364.64 | - | 0.76% | 2 |
| Aug 14, 2026 | 359.00 | 362.36 | 358.86 | 361.90 | - | 0.20% | 1 |
| Aug 13, 2026 | 363.52 | 363.68 | 361.16 | 361.16 | - | -1.40% | 12 |
| Aug 12, 2026 | 364.82 | 366.46 | 364.36 | 366.30 | - | 0.78% | 9 |
| Aug 11, 2026 | 361.48 | 363.86 | 361.32 | 363.48 | - | 1.10% | 5 |
| Aug 10, 2026 | 360.42 | 360.44 | 358.40 | 359.54 | - | -0.02% | 2 |
| Aug 7, 2026 | 356.48 | 360.84 | 355.98 | 359.60 | - | 1.78% | 6 |
| Aug 6, 2026 | 352.46 | 354.64 | 352.34 | 353.30 | - | 0.38% | 1 |
| Aug 5, 2026 | 345.54 | 351.96 | 344.04 | 351.96 | - | 3.95% | 4 |
| Aug 4, 2026 | 337.70 | 338.58 | 336.24 | 338.58 | - | 0.50% | 3 |
| Aug 3, 2026 | 336.88 | 337.04 | 335.84 | 336.88 | - | 0.22% | 3 |
| Jul 31, 2026 | 338.52 | 338.52 | 336.14 | 336.14 | - | -1.33% | 43 |
| Jul 30, 2026 | 337.80 | 340.68 | 337.78 | 340.68 | - | 1.54% | 9 |
| Jul 29, 2026 | 339.24 | 339.24 | 335.50 | 335.50 | - | -1.05% | 2 |
| Jul 28, 2026 | 340.52 | 340.58 | 338.92 | 339.06 | - | -1.04% | 3 |
| Jul 27, 2026 | 343.56 | 343.96 | 342.62 | 342.62 | - | 0.27% | 24 |
| Jul 24, 2026 | 339.02 | 341.70 | 339.02 | 341.70 | - | 0.25% | 53 |
| Jul 23, 2026 | 344.50 | 344.50 | 340.80 | 340.86 | - | -2.17% | 121 |
| Jul 22, 2026 | 344.76 | 348.42 | 344.46 | 348.42 | - | 2.72% | 105 |
| Jul 21, 2026 | 341.24 | 341.24 | 339.18 | 339.18 | - | 0.82% | 139 |
| Jul 20, 2026 | 334.70 | 336.42 | 334.70 | 336.42 | - | 0.73% | 1 |
| Jul 17, 2026 | 333.98 | 334.18 | 331.98 | 333.98 | - | 0.13% | 5 |
| Jul 16, 2026 | 335.90 | 336.52 | 332.36 | 333.56 | - | -1.56% | 27 |
| Jul 15, 2026 | 337.28 | 340.56 | 336.54 | 338.84 | - | 0.47% | 2 |
| Jul 14, 2026 | 338.02 | 338.02 | 337.04 | 337.24 | - | 0.21% | 2 |