Invesco Physical Gold ETC (LON:SGLD)
London · Delayed Price · Currency is GBP · Price in USD 351.05
+0.98 (0.28%)
Sep 9, 2025, 3:44 PM BST
LON:SGLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 351.25 | 353.10 | 350.74 | 352.94 | 352.94 | 0.82% | 12,479 |
| Sep 8, 2025 | 346.41 | 351.07 | 346.41 | 350.07 | 350.07 | 1.23% | 30,449 |
| Sep 5, 2025 | 342.19 | 346.43 | 341.38 | 345.81 | 345.81 | 1.27% | 16,719 |
| Sep 4, 2025 | 340.56 | 343.98 | 340.19 | 341.49 | 341.49 | -0.60% | 45,528 |
| Sep 3, 2025 | 340.43 | 343.54 | 340.01 | 343.54 | 343.54 | 1.49% | 100,518 |
| Sep 2, 2025 | 335.80 | 338.69 | 334.24 | 338.48 | 338.48 | 1.07% | 50,338 |
| Sep 1, 2025 | 335.24 | 335.31 | 333.97 | 334.90 | 334.90 | 0.90% | 46,835 |
| Aug 29, 2025 | 328.47 | 331.90 | 327.89 | 331.90 | 331.90 | 1.12% | 40,151 |
| Aug 28, 2025 | 326.87 | 328.69 | 326.80 | 328.24 | 328.24 | 0.60% | 31,721 |
| Aug 27, 2025 | 325.32 | 326.52 | 324.98 | 326.29 | 326.29 | 0.11% | 29,385 |
| Aug 26, 2025 | 325.20 | 325.93 | 324.27 | 325.93 | 325.93 | 0.16% | 52,213 |
| Aug 22, 2025 | 320.70 | 325.41 | 319.94 | 325.41 | 325.41 | 1.03% | 17,348 |
| Aug 21, 2025 | 321.33 | 322.41 | 320.41 | 322.08 | 322.08 | 0.08% | 13,271 |
| Aug 20, 2025 | 320.12 | 322.56 | 319.89 | 321.82 | 321.82 | 0.45% | 8,112 |
| Aug 19, 2025 | 321.31 | 322.05 | 319.88 | 320.39 | 320.39 | -0.24% | 12,248 |
| Aug 18, 2025 | 322.72 | 323.10 | 320.99 | 321.16 | 321.16 | -0.29% | 11,354 |
| Aug 15, 2025 | 321.75 | 322.35 | 321.00 | 322.08 | 322.08 | 0.10% | 20,468 |
| Aug 14, 2025 | 324.04 | 324.10 | 321.27 | 321.76 | 321.76 | -0.47% | 26,854 |
| Aug 13, 2025 | 323.24 | 324.61 | 322.94 | 323.28 | 323.28 | 0.16% | 10,935 |
| Aug 12, 2025 | 322.15 | 323.49 | 320.92 | 322.77 | 322.77 | -0.04% | 10,700 |
| Aug 11, 2025 | 324.25 | 324.25 | 321.87 | 322.89 | 322.89 | -1.20% | 20,633 |
| Aug 8, 2025 | 327.05 | 327.81 | 325.67 | 326.81 | 326.81 | 0.14% | 26,282 |
| Aug 7, 2025 | 326.29 | 327.02 | 324.89 | 326.35 | 326.35 | 0.38% | 40,841 |
| Aug 6, 2025 | 325.08 | 325.52 | 323.56 | 325.12 | 325.12 | -0.23% | 7,975 |
| Aug 5, 2025 | 324.42 | 326.30 | 322.80 | 325.87 | 325.87 | 0.34% | 10,569 |
| Aug 4, 2025 | 323.87 | 325.91 | 322.91 | 324.77 | 324.77 | 0.60% | 11,353 |
| Aug 1, 2025 | 317.03 | 323.05 | 316.50 | 322.82 | 322.82 | 1.63% | 9,605 |
| Jul 31, 2025 | 317.81 | 319.16 | 317.04 | 317.63 | 317.63 | 0.18% | 14,164 |
| Jul 30, 2025 | 320.31 | 321.09 | 316.97 | 317.06 | 317.06 | -1.01% | 34,701 |
| Jul 29, 2025 | 319.47 | 321.02 | 319.00 | 320.30 | 320.30 | 0.27% | 41,180 |
| Jul 28, 2025 | 321.72 | 321.87 | 318.10 | 319.45 | 319.45 | -0.40% | 10,568 |
| Jul 25, 2025 | 323.51 | 323.61 | 320.70 | 320.74 | 320.74 | -1.29% | 11,576 |
| Jul 24, 2025 | 325.17 | 325.42 | 322.89 | 324.94 | 324.94 | -1.15% | 13,196 |
| Jul 23, 2025 | 329.91 | 330.63 | 328.22 | 328.71 | 328.71 | -0.37% | 14,325 |
| Jul 22, 2025 | 326.11 | 330.41 | 325.85 | 329.93 | 329.93 | 0.73% | 34,329 |
| Jul 21, 2025 | 324.47 | 327.59 | 323.86 | 327.54 | 327.54 | 1.41% | 39,272 |
| Jul 18, 2025 | 321.94 | 323.72 | 321.81 | 322.97 | 322.97 | 0.47% | 23,045 |
| Jul 17, 2025 | 321.30 | 321.46 | 318.89 | 321.46 | 321.46 | -1.07% | 13,856 |
| Jul 16, 2025 | 321.60 | 324.93 | 319.90 | 324.93 | 324.93 | 1.42% | 17,425 |
| Jul 15, 2025 | 323.51 | 324.23 | 320.37 | 320.37 | 320.37 | -0.69% | 15,742 |
| Jul 14, 2025 | 324.50 | 325.05 | 321.77 | 322.61 | 322.61 | -0.45% | 11,892 |
| Jul 11, 2025 | 320.82 | 324.40 | 320.82 | 324.06 | 324.06 | 1.35% | 10,677 |
| Jul 10, 2025 | 320.41 | 320.72 | 319.00 | 319.73 | 319.73 | 0.32% | 10,936 |
| Jul 9, 2025 | 317.14 | 319.12 | 316.38 | 318.72 | 318.72 | 0.39% | 12,571 |
| Jul 8, 2025 | 321.37 | 321.68 | 316.80 | 317.47 | 317.47 | -0.73% | 10,119 |
| Jul 7, 2025 | 318.84 | 319.83 | 317.50 | 319.82 | 319.82 | -0.36% | 21,583 |
| Jul 4, 2025 | 321.89 | 322.08 | 320.90 | 320.96 | 320.96 | 0.09% | 6,955 |
| Jul 3, 2025 | 323.92 | 323.94 | 319.10 | 320.67 | 320.67 | -0.39% | 26,986 |
| Jul 2, 2025 | 321.05 | 322.85 | 320.62 | 321.94 | 321.94 | 0.02% | 16,722 |
| Jul 1, 2025 | 320.86 | 323.43 | 320.83 | 321.88 | 321.88 | 1.61% | 22,297 |