iShares Physical Gold ETC (LON:SGLN)
London · Delayed Price · Currency is GBP · Price in GBX 6,706.00
-52.00 (-0.77%)
At close: May 8, 2026
iShares Physical Gold ETC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 6,750.00 | 6,757.00 | 6,702.00 | 6,705.00 | - | -0.78% | 241,971 |
| May 7, 2026 | 6,762.00 | 6,783.00 | 6,730.00 | 6,758.00 | - | 0.94% | 254,500 |
| May 6, 2026 | 6,665.00 | 6,729.00 | 6,646.00 | 6,695.00 | - | 2.24% | 396,002 |
| May 5, 2026 | 6,522.00 | 6,561.00 | 6,508.00 | 6,548.00 | - | -0.86% | 338,518 |
| May 1, 2026 | 6,553.00 | 6,622.00 | 6,508.00 | 6,605.00 | - | - | 220,240 |
| Apr 30, 2026 | 6,611.00 | 6,671.00 | 6,592.00 | 6,605.00 | - | 1.07% | 376,155 |
| Apr 29, 2026 | 6,591.00 | 6,592.00 | 6,490.00 | 6,535.00 | - | -0.52% | 252,336 |
| Apr 28, 2026 | 6,654.00 | 6,664.00 | 6,556.00 | 6,569.00 | - | -1.94% | 464,224 |
| Apr 27, 2026 | 6,757.00 | 6,760.00 | 6,683.00 | 6,699.00 | - | -1.27% | 288,468 |
| Apr 24, 2026 | 6,736.00 | 6,808.00 | 6,725.00 | 6,785.00 | - | -0.24% | 262,502 |
| Apr 23, 2026 | 6,779.00 | 6,823.00 | 6,735.00 | 6,801.00 | - | 0.07% | 263,662 |
| Apr 22, 2026 | 6,842.00 | 6,849.00 | 6,794.00 | 6,796.00 | - | -0.28% | 231,672 |
| Apr 21, 2026 | 6,857.00 | 6,886.00 | 6,780.00 | 6,815.00 | - | -1.06% | 412,126 |
| Apr 20, 2026 | 6,893.00 | 6,924.00 | 6,870.00 | 6,888.00 | - | -1.20% | 371,201 |
| Apr 17, 2026 | 6,876.00 | 6,982.00 | 6,860.00 | 6,972.00 | - | 1.25% | 405,079 |
| Apr 16, 2026 | 6,898.00 | 6,909.00 | 6,850.00 | 6,886.00 | - | 0.38% | 291,499 |
| Apr 15, 2026 | 6,886.00 | 6,911.00 | 6,854.00 | 6,860.00 | - | -0.22% | 307,161 |
| Apr 14, 2026 | 6,861.00 | 6,881.00 | 6,806.00 | 6,875.00 | - | 1.16% | 465,695 |
| Apr 13, 2026 | 6,840.00 | 6,852.00 | 6,780.00 | 6,796.00 | - | -1.22% | 401,424 |
| Apr 10, 2026 | 6,866.00 | 6,902.00 | 6,846.00 | 6,880.00 | - | -0.64% | 254,455 |
| Apr 9, 2026 | 6,828.00 | 6,924.00 | 6,822.00 | 6,924.00 | - | 0.84% | 426,597 |
| Apr 8, 2026 | 6,960.00 | 6,969.00 | 6,834.00 | 6,866.00 | - | 0.85% | 439,448 |
| Apr 7, 2026 | 6,822.00 | 6,864.00 | 6,756.00 | 6,808.00 | - | -0.57% | 379,170 |
| Apr 2, 2026 | 6,755.00 | 6,887.00 | 6,732.00 | 6,847.00 | - | -1.71% | 497,306 |
| Apr 1, 2026 | 6,911.00 | 6,966.00 | 6,880.00 | 6,966.00 | - | 2.65% | 838,483 |
| Mar 31, 2026 | 6,700.00 | 6,790.00 | 6,658.00 | 6,786.00 | - | 1.56% | 531,632 |
| Mar 30, 2026 | 6,630.00 | 6,716.00 | 6,620.00 | 6,682.00 | - | 1.29% | 505,278 |
| 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% | 475,802 |
| 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 |