iShares Physical Gold ETC (LON:SGLN)
London · Delayed Price · Currency is GBP · Price in GBX 6,655.56
+58.56 (0.89%)
Last updated: Mar 30, 2026, 12:38 PM GMT
iShares Physical Gold ETC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 6,630.00 | 6,639.78 | 6,619.24 | 6,626.00 | - | 0.44% | 88,022 |
| Mar 27, 2026 | 6,485.00 | 6,633.00 | 6,428.00 | 6,597.00 | - | 3.37% | 1,212,658 |
| Mar 26, 2026 | 6,473.00 | 6,499.00 | 6,382.00 | 6,382.00 | - | -3.33% | 440,794 |
| Mar 25, 2026 | 6,586.00 | 6,634.00 | 6,551.00 | 6,602.00 | - | 3.16% | 512,841 |
| Mar 24, 2026 | 6,365.00 | 6,427.00 | 6,315.00 | 6,400.00 | - | 0.96% | 613,675 |
| Mar 23, 2026 | 6,170.00 | 6,503.00 | 6,132.00 | 6,339.00 | - | -5.13% | 1,313,736 |
| Mar 20, 2026 | 6,794.00 | 6,840.00 | 6,615.00 | 6,682.00 | - | 0.39% | 555,539 |
| Mar 19, 2026 | 6,931.00 | 6,932.00 | 6,592.00 | 6,656.00 | - | -6.28% | 1,247,086 |
| Mar 18, 2026 | 7,261.00 | 7,261.00 | 7,050.00 | 7,102.00 | - | -2.36% | 462,209 |
| Mar 17, 2026 | 7,322.00 | 7,335.00 | 7,238.00 | 7,274.00 | - | 0.21% | 259,192 |
| Mar 16, 2026 | 7,322.00 | 7,351.00 | 7,259.00 | 7,259.00 | - | -1.91% | 559,246 |
| Mar 13, 2026 | 7,431.00 | 7,491.00 | 7,360.00 | 7,400.00 | - | -0.76% | 372,427 |
| Mar 12, 2026 | 7,509.00 | 7,522.00 | 7,434.00 | 7,457.00 | - | -0.33% | 272,882 |
| Mar 11, 2026 | 7,507.00 | 7,511.00 | 7,459.00 | 7,482.00 | - | -0.80% | 263,852 |
| Mar 10, 2026 | 7,460.00 | 7,546.00 | 7,445.00 | 7,542.00 | - | 2.02% | 521,515 |
| Mar 9, 2026 | 7,421.00 | 7,462.00 | 7,356.00 | 7,393.00 | - | -0.74% | 515,752 |
| Mar 6, 2026 | 7,431.00 | 7,509.00 | 7,377.00 | 7,448.00 | - | 0.89% | 360,946 |
| Mar 5, 2026 | 7,510.00 | 7,533.00 | 7,362.00 | 7,382.00 | - | -1.32% | 315,627 |
| Mar 4, 2026 | 7,509.00 | 7,544.00 | 7,454.00 | 7,481.00 | - | 0.23% | 456,071 |
| Mar 3, 2026 | 7,756.00 | 7,768.00 | 7,318.00 | 7,464.00 | - | -2.94% | 917,203 |
| Mar 2, 2026 | 7,850.00 | 7,888.00 | 7,639.00 | 7,690.00 | - | 1.98% | 940,377 |
| Feb 27, 2026 | 7,452.00 | 7,581.00 | 7,441.00 | 7,541.00 | - | 1.29% | 399,529 |
| Feb 26, 2026 | 7,432.00 | 7,455.00 | 7,371.00 | 7,445.00 | - | -0.21% | 324,865 |
| Feb 25, 2026 | 7,444.00 | 7,464.00 | 7,410.00 | 7,461.00 | - | 1.21% | 454,403 |
| Feb 24, 2026 | 7,458.00 | 7,458.00 | 7,332.00 | 7,372.00 | - | -1.59% | 385,404 |
| Feb 23, 2026 | 7,371.00 | 7,498.00 | 7,360.00 | 7,491.00 | - | 2.74% | 509,993 |
| Feb 20, 2026 | 7,226.00 | 7,291.00 | 7,180.00 | 7,291.00 | - | 1.01% | 364,633 |
| Feb 19, 2026 | 7,198.00 | 7,237.00 | 7,165.00 | 7,218.00 | - | 0.75% | 317,242 |
| Feb 18, 2026 | 7,055.00 | 7,176.00 | 7,017.00 | 7,164.00 | - | 2.31% | 304,523 |
| Feb 17, 2026 | 7,037.00 | 7,076.00 | 6,950.00 | 7,002.00 | - | -1.39% | 359,599 |
| Feb 16, 2026 | 7,126.00 | 7,136.00 | 7,079.00 | 7,101.00 | - | -0.64% | 247,047 |
| Feb 13, 2026 | 7,091.00 | 7,163.00 | 7,044.00 | 7,147.00 | - | 1.68% | 492,823 |
| Feb 12, 2026 | 7,213.00 | 7,226.00 | 6,956.00 | 7,029.00 | - | -2.71% | 513,674 |
| 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% | 596,444 |
| 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 |