ETFS Metal Securities Limited - ETFS Physical Swiss Gold (LON:SGBX)
London · Delayed Price · Currency is GBP · Price in GBX 30,946
-76 (-0.25%)
Sep 23, 2026, 12:41 PM GMT
LON:SGBX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 31,096.00 | 31,103.00 | 31,020.00 | 31,024.40 | - | 0.01% | 114 |
| Sep 22, 2026 | 30,862.00 | 31,022.00 | 30,821.00 | 31,022.00 | 31,022.00 | -0.25% | 101 |
| Sep 21, 2026 | 31,085.00 | 31,160.00 | 31,085.00 | 31,098.50 | 31,098.50 | -0.07% | 291 |
| Sep 18, 2026 | 31,408.80 | 31,412.00 | 31,121.00 | 31,121.00 | 31,121.00 | -0.24% | 2,457 |
| Sep 17, 2026 | 30,743.00 | 31,195.00 | 30,743.00 | 31,195.00 | 31,195.00 | 0.95% | 1,763 |
| Sep 16, 2026 | 30,738.00 | 30,962.00 | 30,710.00 | 30,901.00 | 30,901.00 | 1.77% | 2,196 |
| Sep 15, 2026 | 30,478.00 | 30,454.00 | 30,277.00 | 30,363.50 | 30,363.50 | -0.23% | 633 |
| Sep 14, 2026 | 30,612.00 | 30,598.00 | 30,205.00 | 30,433.00 | 30,433.00 | -1.48% | 2,907 |
| Sep 11, 2026 | 30,784.00 | 30,969.00 | 30,498.00 | 30,889.00 | 30,889.00 | 0.14% | 2,325 |
| Sep 10, 2026 | 31,188.82 | 31,172.00 | 30,860.00 | 30,846.00 | 30,846.00 | -0.63% | 3,447 |
| Sep 9, 2026 | 31,029.00 | 31,043.00 | 30,979.00 | 31,040.00 | 31,040.00 | 0.01% | 601 |
| Sep 8, 2026 | 31,101.00 | 31,061.00 | 30,992.00 | 31,038.00 | 31,038.00 | -0.32% | 1,325 |
| Sep 7, 2026 | 31,050.00 | 31,172.00 | 31,047.00 | 31,139.00 | 31,139.00 | -0.77% | 563 |
| Sep 4, 2026 | 31,497.00 | 31,645.00 | 31,189.00 | 31,379.50 | 31,379.50 | -1.27% | 490 |
| Sep 3, 2026 | 31,321.00 | 31,783.00 | 31,301.00 | 31,783.00 | 31,783.00 | 2.72% | 968 |
| Sep 2, 2026 | 30,602.00 | 31,028.00 | 30,553.00 | 30,940.50 | 30,940.50 | 0.30% | 34 |
| Sep 1, 2026 | 31,262.00 | 31,290.00 | 30,639.00 | 30,847.00 | 30,847.00 | -4.18% | 1,001 |
| Aug 28, 2026 | 32,434.00 | 32,459.00 | 32,054.00 | 32,192.50 | 32,192.50 | -0.40% | 1,295 |
| Aug 27, 2026 | 32,361.40 | 32,362.00 | 32,140.00 | 32,323.00 | 32,323.00 | -0.02% | 583 |
| Aug 26, 2026 | 32,515.00 | 32,329.00 | 32,305.00 | 32,329.00 | 32,329.00 | -0.61% | 48 |
| Aug 25, 2026 | 32,537.00 | 32,537.00 | 32,391.00 | 32,527.00 | 32,527.00 | -0.72% | 638 |
| Aug 24, 2026 | 32,586.00 | 32,779.00 | 32,523.00 | 32,763.00 | 32,763.00 | 1.47% | 1,133 |
| Aug 21, 2026 | 31,925.00 | 32,288.00 | 31,826.00 | 32,288.00 | 32,288.00 | 1.89% | 1,357 |
| Aug 20, 2026 | 31,547.00 | 31,821.00 | 31,332.00 | 31,689.00 | 31,689.00 | 0.62% | 332 |
| Aug 19, 2026 | 30,682.00 | 31,493.00 | 30,682.00 | 31,493.00 | 31,493.00 | 2.43% | 163 |
| Aug 18, 2026 | 31,088.00 | 31,079.00 | 30,822.00 | 30,746.50 | 30,746.50 | -1.47% | 267 |
| Aug 17, 2026 | 31,051.00 | 31,051.00 | 30,986.00 | 31,205.50 | 31,205.50 | 0.88% | 345 |
| Aug 14, 2026 | 30,684.00 | 30,947.00 | 30,655.00 | 30,932.50 | 30,932.50 | 0.05% | 637 |
| Aug 13, 2026 | 31,061.00 | 31,119.00 | 30,853.00 | 30,916.00 | 30,916.00 | -1.10% | 498 |
| Aug 12, 2026 | 31,157.00 | 31,373.00 | 31,070.00 | 31,261.00 | 31,261.00 | 0.92% | 398 |
| Aug 11, 2026 | 30,906.00 | 31,096.00 | 30,953.00 | 30,977.00 | 30,977.00 | 0.75% | 145 |
| Aug 10, 2026 | 30,875.00 | 30,875.00 | 30,686.00 | 30,747.00 | 30,747.00 | -0.23% | 677 |
| Aug 7, 2026 | 30,519.10 | 30,951.00 | 30,506.00 | 30,817.00 | 30,817.00 | 2.10% | 977 |
| Aug 6, 2026 | 30,226.00 | 30,325.00 | 30,183.00 | 30,183.00 | 30,183.00 | -0.11% | 436 |
| Aug 5, 2026 | 29,669.00 | 30,217.00 | 29,495.00 | 30,215.50 | 30,215.50 | 4.26% | 331 |
| Aug 4, 2026 | 28,930.00 | 29,022.00 | 28,852.00 | 28,980.00 | 28,980.00 | 0.94% | 439 |
| Aug 3, 2026 | 28,867.00 | 28,837.00 | 28,650.00 | 28,711.00 | 28,711.00 | 0.05% | 195 |
| Jul 31, 2026 | 28,972.00 | 28,986.00 | 28,712.00 | 28,698.00 | 28,698.00 | -1.48% | 141 |
| Jul 30, 2026 | 28,932.00 | 29,218.00 | 29,122.00 | 29,128.00 | 29,128.00 | 0.93% | 250 |
| Jul 29, 2026 | 29,068.00 | 29,069.00 | 28,752.00 | 28,860.00 | 28,860.00 | -0.47% | 177 |
| Jul 28, 2026 | 29,106.00 | 29,105.00 | 28,918.00 | 28,996.50 | 28,996.50 | -1.43% | 387 |
| Jul 27, 2026 | 29,345.00 | 29,423.74 | 29,269.00 | 29,417.00 | 29,417.00 | 0.75% | 34 |
| Jul 24, 2026 | 28,968.00 | 28,980.00 | 28,980.00 | 29,197.00 | 29,197.00 | 0.36% | 32 |
| Jul 23, 2026 | 29,436.00 | 29,436.00 | 29,016.00 | 29,091.00 | 29,091.00 | -1.98% | 791 |
| Jul 22, 2026 | 29,403.00 | 29,680.79 | 29,359.00 | 29,678.00 | 29,678.00 | 1.87% | 387 |
| Jul 21, 2026 | 29,003.00 | 29,024.00 | 28,917.00 | 29,133.00 | 29,133.00 | 1.95% | 479 |
| Jul 20, 2026 | 28,423.00 | 28,618.00 | 28,423.00 | 28,575.00 | 28,575.00 | 0.21% | 358 |
| Jul 17, 2026 | 28,363.00 | 28,514.00 | 28,413.00 | 28,514.00 | 28,514.00 | 0.26% | 61 |
| Jul 16, 2026 | 28,452.00 | 28,520.00 | 28,309.00 | 28,441.00 | 28,441.00 | -0.88% | 245 |
| Jul 15, 2026 | 28,710.00 | 28,868.00 | 28,736.00 | 28,694.00 | 28,694.00 | -1.52% | 249 |