Skip to main content
logo
Invesco Physical Gold ETC (LON:SGLD)
London flag London · Delayed Price · Currency is GBP · Price in USD
386.71
+0.35 (0.09%)
Oct 10, 2025, 4:35 PM BST

LON:SGLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 2025382.05387.02380.75386.71386.710.09%54,513
Oct 9, 2025387.74390.70385.21386.36386.36-0.75%58,689
Oct 8, 2025388.02389.90386.81389.29389.291.44%75,903
Oct 7, 2025380.72384.30379.51383.75383.750.83%145,846
Oct 6, 2025378.69381.18378.12380.60380.601.70%36,981
Oct 3, 2025371.63374.32371.32374.25374.251.49%23,398
Oct 2, 2025372.17375.23368.68368.76368.76-0.84%48,063
Oct 1, 2025371.60375.06371.58371.88371.880.59%37,988
Sep 30, 2025371.44371.67365.50369.69369.690.33%93,520
Sep 29, 2025367.56369.00366.46368.49368.491.26%33,963
Sep 26, 2025360.41364.35360.15363.91363.911.21%51,772
Sep 25, 2025360.34362.16358.59359.57359.57-0.31%33,025
Sep 24, 2025363.26363.93360.70360.70360.70-0.91%27,498
Sep 23, 2025361.38365.00361.07364.03364.031.30%66,981
Sep 22, 2025357.62359.35357.28359.35359.351.68%21,543
Sep 19, 2025351.32353.77350.94353.43353.430.83%22,611
Sep 18, 2025350.32353.67349.52350.51350.51-1.26%36,778
Sep 17, 2025354.17355.09352.51355.00355.000.18%82,384
Sep 16, 2025355.62356.36354.37354.37354.370.34%41,619
Sep 15, 2025350.23353.16349.93353.16353.160.56%25,775
Sep 12, 2025351.54351.90350.33351.20351.200.29%20,755
Sep 11, 2025349.91350.50347.00350.19350.19-0.26%31,078
Sep 10, 2025350.90352.23350.47351.11351.110.18%74,828
Sep 9, 2025351.25353.54349.38350.47350.470.11%20,080
Sep 8, 2025346.41351.07346.41350.07350.071.23%30,454
Sep 5, 2025342.19346.43341.38345.81345.811.27%16,719
Sep 4, 2025340.56343.98340.19341.49341.49-0.60%45,528
Sep 3, 2025340.43343.54340.01343.54343.541.49%100,518
Sep 2, 2025335.80338.69334.24338.48338.481.07%50,338
Sep 1, 2025335.24335.31333.97334.90334.900.90%46,835
Aug 29, 2025328.47331.90327.89331.90331.901.12%40,151
Aug 28, 2025326.87328.69326.80328.24328.240.60%31,721
Aug 27, 2025325.32326.52324.98326.29326.290.11%29,385
Aug 26, 2025325.20325.93324.27325.93325.930.16%52,213
Aug 22, 2025320.70325.41319.94325.41325.411.03%17,348
Aug 21, 2025321.33322.41320.41322.08322.080.08%13,271
Aug 20, 2025320.12322.56319.89321.82321.820.45%8,112
Aug 19, 2025321.31322.05319.88320.39320.39-0.24%12,248
Aug 18, 2025322.72323.10320.99321.16321.16-0.29%11,354
Aug 15, 2025321.75322.35321.00322.08322.080.10%20,468
Aug 14, 2025324.04324.10321.27321.76321.76-0.47%26,854
Aug 13, 2025323.24324.61322.94323.28323.280.16%10,935
Aug 12, 2025322.15323.49320.92322.77322.77-0.04%10,700
Aug 11, 2025324.25324.25321.87322.89322.89-1.20%20,633
Aug 8, 2025327.05327.81325.67326.81326.810.14%26,282
Aug 7, 2025326.29327.02324.89326.35326.350.38%40,841
Aug 6, 2025325.08325.52323.56325.12325.12-0.23%7,975
Aug 5, 2025324.42326.30322.80325.87325.870.34%10,569
Aug 4, 2025323.87325.91322.91324.77324.770.60%11,353
Aug 1, 2025317.03323.05316.50322.82322.821.63%9,605