iShares Physical Gold ETC (LON:SGLN)
London · Delayed Price · Currency is GBP · Price in GBX 6,971.20
-232.80 (-3.23%)
At close: Feb 12, 2026
iShares Physical Gold ETC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 7,213.00 | 7,226.00 | 6,953.80 | 7,029.00 | - | -2.71% | 509,516 |
| Feb 11, 2026 | 7,176.00 | 7,254.00 | 7,153.00 | 7,225.00 | - | 1.36% | 522,495 |
| Feb 10, 2026 | 7,145.00 | 7,200.00 | 7,108.00 | 7,128.00 | - | -1.01% | 385,497 |
| Feb 9, 2026 | 7,141.00 | 7,211.00 | 7,108.00 | 7,201.00 | - | 2.35% | 486,066 |
| Feb 6, 2026 | 6,930.00 | 7,078.00 | 6,912.00 | 7,036.00 | - | 1.18% | 580,635 |
| Feb 5, 2026 | 7,009.00 | 7,041.00 | 6,869.00 | 6,954.00 | - | -0.67% | 467,810 |
| Feb 4, 2026 | 7,196.00 | 7,207.00 | 6,948.00 | 7,001.00 | - | -0.79% | 646,649 |
| Feb 3, 2026 | 6,955.00 | 7,057.00 | 6,935.00 | 7,057.00 | - | 6.50% | 1,294,711 |
| Feb 2, 2026 | 6,559.00 | 6,818.00 | 6,518.00 | 6,626.00 | - | -6.08% | 2,549,771 |
| Jan 30, 2026 | 7,299.00 | 7,299.00 | 6,980.00 | 7,055.00 | - | -5.11% | 1,820,782 |
| Jan 29, 2026 | 7,759.00 | 7,793.00 | 7,194.00 | 7,435.00 | - | -0.12% | 2,024,023 |
| Jan 28, 2026 | 7,448.00 | 7,468.00 | 7,381.00 | 7,444.00 | - | 3.73% | 930,561 |
| Jan 27, 2026 | 7,218.00 | 7,229.00 | 7,114.00 | 7,176.00 | - | -0.21% | 552,273 |
| Jan 26, 2026 | 7,240.00 | 7,251.00 | 7,189.00 | 7,191.00 | - | 0.98% | 762,805 |
| Jan 23, 2026 | 7,114.00 | 7,130.00 | 7,040.00 | 7,121.00 | - | 1.47% | 658,804 |
| Jan 22, 2026 | 6,983.00 | 7,020.00 | 6,953.00 | 7,018.00 | - | 0.24% | 486,179 |
| Jan 21, 2026 | 7,023.00 | 7,054.00 | 6,958.00 | 7,001.00 | - | 2.32% | 803,837 |
| Jan 20, 2026 | 6,792.00 | 6,855.00 | 6,791.00 | 6,842.00 | - | 1.35% | 819,770 |
| Jan 19, 2026 | 6,765.00 | 6,776.00 | 6,746.00 | 6,751.00 | - | 1.38% | 441,043 |
| Jan 16, 2026 | 6,678.00 | 6,691.00 | 6,568.00 | 6,659.00 | - | -0.40% | 448,259 |
| Jan 15, 2026 | 6,650.00 | 6,705.00 | 6,645.00 | 6,686.00 | - | 0.24% | 372,397 |
| Jan 14, 2026 | 6,688.00 | 6,698.00 | 6,636.00 | 6,670.00 | - | 0.23% | 467,216 |
| Jan 13, 2026 | 6,607.00 | 6,682.00 | 6,597.00 | 6,655.00 | - | -0.09% | 468,181 |
| Jan 12, 2026 | 6,620.00 | 6,674.00 | 6,600.00 | 6,661.00 | - | 2.16% | 560,091 |
| Jan 9, 2026 | 6,460.00 | 6,536.00 | 6,452.00 | 6,520.00 | - | 1.15% | 444,726 |
| Jan 8, 2026 | 6,398.00 | 6,446.00 | 6,366.00 | 6,446.00 | - | 0.22% | 366,497 |
| Jan 7, 2026 | 6,419.00 | 6,436.00 | 6,374.00 | 6,432.00 | - | -0.28% | 518,668 |
| Jan 6, 2026 | 6,388.00 | 6,450.00 | 6,372.00 | 6,450.00 | - | 1.08% | 437,145 |
| Jan 5, 2026 | 6,394.00 | 6,415.00 | 6,353.00 | 6,381.00 | - | 2.75% | 871,090 |
| Jan 2, 2026 | 6,317.00 | 6,356.00 | 6,210.00 | 6,210.00 | - | -0.11% | 548,064 |
| Dec 31, 2025 | 6,249.00 | 6,266.00 | 6,208.00 | 6,217.00 | - | -1.13% | 300,546 |
| Dec 30, 2025 | 6,283.00 | 6,334.00 | 6,253.00 | 6,288.00 | - | 0.79% | 525,698 |
| Dec 29, 2025 | 6,446.00 | 6,460.00 | 6,200.00 | 6,239.00 | - | -3.32% | 883,082 |
| Dec 24, 2025 | 6,437.00 | 6,462.00 | 6,432.00 | 6,453.00 | - | 0.47% | 162,371 |
| Dec 23, 2025 | 6,453.00 | 6,464.00 | 6,381.00 | 6,423.00 | - | 0.34% | 470,078 |
| Dec 22, 2025 | 6,385.00 | 6,407.00 | 6,368.00 | 6,401.00 | - | 1.41% | 361,071 |
| Dec 19, 2025 | 6,279.00 | 6,327.00 | 6,273.00 | 6,312.00 | - | -0.32% | 199,324 |
| Dec 18, 2025 | 6,292.00 | 6,334.00 | 6,237.00 | 6,332.00 | - | 0.97% | 327,758 |
| Dec 17, 2025 | 6,292.00 | 6,315.00 | 6,261.00 | 6,271.00 | - | 0.82% | 487,410 |
| Dec 16, 2025 | 6,223.00 | 6,264.00 | 6,182.00 | 6,220.00 | - | -0.14% | 276,124 |
| Dec 15, 2025 | 6,305.00 | 6,315.00 | 6,226.00 | 6,229.00 | - | 0.13% | 725,099 |
| Dec 12, 2025 | 6,217.00 | 6,318.00 | 6,209.00 | 6,221.00 | - | 0.97% | 628,129 |
| Dec 11, 2025 | 6,123.00 | 6,161.00 | 6,098.00 | 6,161.00 | - | 0.72% | 382,851 |
| Dec 10, 2025 | 6,123.00 | 6,130.00 | 6,102.00 | 6,117.00 | - | -0.47% | 269,653 |
| Dec 9, 2025 | 6,094.00 | 6,156.00 | 6,091.00 | 6,146.00 | - | 0.51% | 329,057 |
| Dec 8, 2025 | 6,131.00 | 6,142.00 | 6,091.00 | 6,115.00 | - | -0.39% | 317,486 |
| Dec 5, 2025 | 6,144.00 | 6,189.00 | 6,121.00 | 6,139.00 | - | 0.20% | 260,371 |
| Dec 4, 2025 | 6,106.00 | 6,131.00 | 6,090.00 | 6,127.00 | - | -0.33% | 213,138 |
| Dec 3, 2025 | 6,167.00 | 6,188.00 | 6,130.00 | 6,147.00 | - | -0.16% | 387,013 |
| Dec 2, 2025 | 6,191.00 | 6,213.00 | 6,128.00 | 6,157.00 | - | -0.85% | 371,327 |