iShares Physical Gold ETC (LON:SGLN)
London · Delayed Price · Currency is GBP · Price in GBX 5,993.00
-44.00 (-0.73%)
Oct 20, 2026, 4:35 PM GMT
LON:SGLN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 6,006.00 | 6,010.00 | 5,965.00 | 5,993.00 | - | -0.70% | 345,721 |
| Oct 19, 2026 | 6,088.00 | 6,100.64 | 6,034.00 | 6,035.16 | - | -0.61% | 444,079 |
| Oct 16, 2026 | 6,087.00 | 6,100.00 | 6,044.00 | 6,072.00 | - | -0.12% | 88,889 |
| Oct 15, 2026 | 6,058.00 | 6,099.00 | 6,057.00 | 6,079.00 | - | 0.81% | 138,884 |
| Oct 14, 2026 | 6,062.00 | 6,078.00 | 5,998.00 | 6,030.00 | - | -1.05% | 259,608 |
| Oct 13, 2026 | 6,146.00 | 6,148.00 | 6,090.00 | 6,094.00 | - | -0.36% | 205,140 |
| Oct 12, 2026 | 6,127.00 | 6,133.00 | 6,094.00 | 6,116.00 | - | -0.41% | 249,684 |
| Oct 9, 2026 | 6,148.00 | 6,153.00 | 6,122.00 | 6,141.00 | - | 1.69% | 217,774 |
| Oct 8, 2026 | 6,058.00 | 6,069.00 | 6,034.00 | 6,039.00 | - | 0.08% | 189,104 |
| Oct 7, 2026 | 6,048.00 | 6,058.00 | 5,980.00 | 6,034.00 | - | -0.82% | 206,119 |
| Oct 6, 2026 | 6,063.00 | 6,103.00 | 6,060.00 | 6,084.00 | - | 0.16% | 141,701 |
| Oct 5, 2026 | 6,095.00 | 6,111.00 | 6,053.00 | 6,074.00 | - | -0.07% | 162,945 |
| Oct 2, 2026 | 6,139.00 | 6,192.00 | 6,062.00 | 6,078.00 | - | -0.56% | 154,641 |
| Oct 1, 2026 | 6,118.00 | 6,134.00 | 6,088.00 | 6,112.00 | - | 0.59% | 135,152 |
| Sep 30, 2026 | 6,133.00 | 6,151.00 | 6,070.00 | 6,076.00 | - | -0.46% | 529,605 |
| Sep 29, 2026 | 6,064.00 | 6,121.00 | 6,059.00 | 6,104.00 | - | 1.24% | 184,070 |
| Sep 28, 2026 | 6,101.00 | 6,103.00 | 6,023.00 | 6,029.00 | - | -3.89% | 419,488 |
| Sep 25, 2026 | 6,274.00 | 6,313.00 | 6,232.00 | 6,273.00 | - | 0.61% | 150,606 |
| Sep 24, 2026 | 6,265.00 | 6,280.00 | 6,231.00 | 6,235.00 | - | -0.48% | 169,871 |
| Sep 23, 2026 | 6,310.00 | 6,310.00 | 6,260.00 | 6,265.00 | - | -0.51% | 310,308 |
| Sep 22, 2026 | 6,264.00 | 6,309.00 | 6,245.00 | 6,297.00 | - | -0.27% | 298,449 |
| Sep 21, 2026 | 6,309.00 | 6,329.00 | 6,273.00 | 6,314.00 | - | -0.05% | 299,089 |
| Sep 18, 2026 | 6,373.00 | 6,381.00 | 6,314.00 | 6,317.00 | - | -0.25% | 608,612 |
| Sep 17, 2026 | 6,239.00 | 6,343.00 | 6,237.00 | 6,333.00 | - | 1.00% | 1,068,450 |
| Sep 16, 2026 | 6,232.00 | 6,282.00 | 6,226.00 | 6,270.00 | - | 1.77% | 891,106 |
| Sep 15, 2026 | 6,181.00 | 6,186.00 | 6,138.00 | 6,161.00 | - | -0.28% | 666,481 |
| Sep 14, 2026 | 6,214.00 | 6,215.00 | 6,128.00 | 6,178.00 | - | -1.48% | 700,772 |
| Sep 11, 2026 | 6,243.00 | 6,309.00 | 6,155.00 | 6,271.00 | - | 0.14% | 663,592 |
| Sep 10, 2026 | 6,331.00 | 6,331.00 | 6,219.00 | 6,262.00 | - | -0.60% | 619,297 |
| Sep 9, 2026 | 6,296.00 | 6,343.00 | 6,270.00 | 6,300.00 | - | -0.10% | 613,279 |
| Sep 8, 2026 | 6,312.00 | 6,314.00 | 6,283.00 | 6,306.00 | - | -0.24% | 760,760 |
| Sep 7, 2026 | 6,300.00 | 6,334.00 | 6,275.00 | 6,321.00 | - | -0.72% | 529,127 |
| Sep 4, 2026 | 6,393.00 | 6,427.00 | 6,272.00 | 6,367.00 | - | -1.35% | 953,329 |
| Sep 3, 2026 | 6,353.00 | 6,463.00 | 6,353.00 | 6,454.00 | - | 2.75% | 908,319 |
| Sep 2, 2026 | 6,213.00 | 6,314.00 | 6,187.00 | 6,281.00 | - | 0.42% | 516,682 |
| Sep 1, 2026 | 6,351.00 | 6,351.00 | 6,204.00 | 6,255.00 | - | -4.05% | 880,338 |
| Aug 28, 2026 | 6,584.00 | 6,609.00 | 6,498.00 | 6,519.00 | - | -0.64% | 603,800 |
| Aug 27, 2026 | 6,568.00 | 6,574.00 | 6,522.00 | 6,561.00 | - | 0.02% | 426,237 |
| Aug 26, 2026 | 6,596.00 | 6,606.00 | 6,548.00 | 6,560.00 | - | -0.82% | 404,393 |
| Aug 25, 2026 | 6,602.00 | 6,614.00 | 6,550.00 | 6,614.00 | - | -0.44% | 580,359 |
| Aug 24, 2026 | 6,613.00 | 6,655.00 | 6,589.00 | 6,643.00 | - | 1.39% | 932,143 |
| Aug 21, 2026 | 6,482.00 | 6,557.00 | 6,479.00 | 6,552.00 | - | 1.87% | 560,655 |
| Aug 20, 2026 | 6,400.00 | 6,456.00 | 6,339.00 | 6,432.00 | - | 0.64% | 412,671 |
| Aug 19, 2026 | 6,226.00 | 6,400.00 | 6,224.00 | 6,391.00 | - | 2.35% | 359,149 |
| Aug 18, 2026 | 6,307.00 | 6,314.00 | 6,237.00 | 6,244.00 | - | -1.33% | 425,293 |
| Aug 17, 2026 | 6,298.00 | 6,334.00 | 6,263.00 | 6,328.00 | - | 0.72% | 336,439 |
| Aug 14, 2026 | 6,228.00 | 6,291.00 | 6,221.00 | 6,283.00 | - | 0.26% | 243,444 |
| Aug 13, 2026 | 6,303.00 | 6,324.00 | 6,257.00 | 6,267.00 | - | -1.23% | 262,817 |
| Aug 12, 2026 | 6,324.00 | 6,365.00 | 6,294.00 | 6,345.00 | - | 0.94% | 310,998 |
| Aug 11, 2026 | 6,270.00 | 6,323.00 | 6,264.00 | 6,286.00 | - | 0.75% | 275,047 |