WisdomTree Physical Swiss Gold (LON:SGBS)
London · Delayed Price · Currency is GBP · Price in USD 412.54
-1.49 (-0.36%)
Sep 23, 2026, 12:15 PM GMT
LON:SGBS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 413.88 | 413.91 | 412.44 | 412.60 | - | -0.34% | 687 |
| Sep 22, 2026 | 412.57 | 415.13 | 410.53 | 414.03 | - | -0.43% | 1,111 |
| Sep 21, 2026 | 415.68 | 417.61 | 414.34 | 415.81 | - | -0.10% | 1,974 |
| Sep 18, 2026 | 419.86 | 420.03 | 415.40 | 416.22 | - | -0.04% | 473 |
| Sep 17, 2026 | 412.04 | 417.85 | 411.58 | 416.38 | - | 0.23% | 748 |
| Sep 16, 2026 | 414.12 | 416.78 | 409.84 | 415.42 | - | 1.44% | 7,499 |
| Sep 15, 2026 | 410.36 | 410.98 | 407.46 | 409.52 | - | 0.02% | 1,463 |
| Sep 14, 2026 | 413.22 | 413.22 | 406.93 | 409.45 | - | -1.99% | 2,399 |
| Sep 11, 2026 | 416.15 | 420.04 | 410.75 | 417.75 | - | 0.11% | 8,831 |
| Sep 10, 2026 | 423.09 | 423.09 | 413.49 | 417.28 | - | -0.66% | 12,364 |
| Sep 9, 2026 | 420.55 | 423.71 | 419.11 | 420.04 | - | -0.10% | 2,814 |
| Sep 8, 2026 | 420.80 | 421.45 | 419.50 | 420.46 | - | -0.30% | 6,016 |
| Sep 7, 2026 | 420.00 | 422.25 | 418.86 | 421.74 | - | -0.57% | 4,278 |
| Sep 4, 2026 | 426.58 | 429.04 | 418.25 | 424.14 | - | -1.54% | 2,548 |
| Sep 3, 2026 | 422.56 | 430.80 | 422.56 | 430.76 | - | 3.07% | 1,020 |
| Sep 2, 2026 | 412.82 | 418.55 | 411.33 | 417.92 | - | 0.21% | 2,163 |
| Sep 1, 2026 | 423.53 | 423.77 | 413.70 | 417.03 | - | -4.31% | 4,128 |
| Aug 28, 2026 | 441.08 | 441.08 | 433.52 | 435.80 | - | -0.79% | 38,870 |
| Aug 27, 2026 | 439.65 | 440.01 | 436.70 | 439.27 | - | -0.04% | 1,850 |
| Aug 26, 2026 | 442.89 | 443.37 | 438.44 | 439.44 | - | -1.09% | 747 |
| Aug 25, 2026 | 443.42 | 444.27 | 439.20 | 444.27 | - | -0.55% | 1,409 |
| Aug 24, 2026 | 444.72 | 447.27 | 442.92 | 446.73 | - | 1.46% | 1,894 |
| Aug 21, 2026 | 436.01 | 440.37 | 436.01 | 440.30 | - | 1.62% | 34,285 |
| Aug 20, 2026 | 429.57 | 433.42 | 425.68 | 433.28 | - | 1.10% | 1,587 |
| Aug 19, 2026 | 415.87 | 429.38 | 415.87 | 428.56 | - | 2.95% | 876 |
| Aug 18, 2026 | 420.49 | 420.97 | 416.13 | 416.27 | - | -1.56% | 3,062 |
| Aug 17, 2026 | 420.88 | 422.85 | 418.93 | 422.85 | - | 0.84% | 1,823 |
| Aug 14, 2026 | 414.40 | 419.85 | 413.91 | 419.33 | - | 0.58% | 1,607 |
| Aug 13, 2026 | 418.73 | 420.15 | 416.53 | 416.90 | - | -1.32% | 2,230 |
| Aug 12, 2026 | 421.11 | 424.23 | 419.64 | 422.48 | - | 0.75% | 3,191 |
| Aug 11, 2026 | 417.49 | 420.76 | 417.38 | 419.36 | - | 0.87% | 877 |
| Aug 10, 2026 | 416.61 | 416.74 | 413.54 | 415.74 | - | 0.02% | 894 |
| Aug 7, 2026 | 410.84 | 417.90 | 410.24 | 415.65 | - | 2.30% | 4,271 |
| Aug 6, 2026 | 406.57 | 409.40 | 404.80 | 406.29 | - | -0.08% | 874 |
| Aug 5, 2026 | 399.53 | 407.24 | 397.35 | 406.62 | - | 4.31% | 3,868 |
| Aug 4, 2026 | 388.54 | 395.53 | 385.69 | 389.81 | - | 1.12% | 3,024 |
| Aug 3, 2026 | 388.53 | 388.64 | 384.84 | 385.49 | - | -0.21% | 872 |
| Jul 31, 2026 | 389.93 | 389.93 | 384.55 | 386.29 | - | -1.43% | 402 |
| Jul 30, 2026 | 385.96 | 393.65 | 385.71 | 391.88 | - | 2.22% | 863 |
| Jul 29, 2026 | 386.84 | 386.84 | 382.51 | 383.37 | - | -0.59% | 1,007 |
| Jul 28, 2026 | 387.06 | 387.15 | 383.67 | 385.63 | - | -1.06% | 375 |
| Jul 27, 2026 | 391.71 | 392.16 | 389.31 | 389.75 | - | 0.06% | 784 |
| Jul 24, 2026 | 385.84 | 389.70 | 385.84 | 389.53 | - | 0.65% | 655 |
| Jul 23, 2026 | 393.78 | 393.80 | 386.38 | 387.02 | - | -2.64% | 1,509 |
| Jul 22, 2026 | 393.44 | 397.61 | 393.06 | 397.53 | - | 1.90% | 5,704 |
| Jul 21, 2026 | 390.00 | 390.10 | 386.84 | 390.10 | - | 1.69% | 1,991 |
| Jul 20, 2026 | 382.76 | 384.70 | 382.67 | 383.63 | - | 0.10% | 1,559 |
| Jul 17, 2026 | 382.05 | 383.64 | 378.56 | 383.25 | - | -0.18% | 1,907 |
| Jul 16, 2026 | 385.27 | 385.74 | 379.99 | 383.96 | - | -0.77% | 1,783 |
| Jul 15, 2026 | 385.33 | 388.88 | 383.98 | 386.93 | - | -0.84% | 1,014 |