iShares Physical Gold ETC (LON:SGLN)
London · Delayed Price · Currency is GBP · Price in GBX 6,373.58
-80.42 (-1.25%)
At close: Sep 4, 2026
LON:SGLN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 6,393.00 | 6,429.66 | 6,272.00 | 6,373.58 | - | -1.25% | 999,403 |
| 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% | 880,594 |
| Aug 28, 2026 | 6,584.00 | 6,609.00 | 6,498.00 | 6,519.00 | - | -0.64% | 601,160 |
| 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 |
| Aug 10, 2026 | 6,265.00 | 6,267.00 | 6,200.00 | 6,239.00 | - | -0.26% | 531,441 |
| Aug 7, 2026 | 6,196.00 | 6,277.00 | 6,178.00 | 6,255.00 | - | 2.09% | 472,702 |
| Aug 6, 2026 | 6,132.00 | 6,172.00 | 6,095.00 | 6,127.00 | - | -0.07% | 421,933 |
| Aug 5, 2026 | 6,011.00 | 6,135.00 | 5,980.00 | 6,131.00 | - | 4.22% | 295,675 |
| Aug 4, 2026 | 5,869.00 | 5,900.00 | 5,840.00 | 5,883.00 | - | 0.98% | 297,330 |
| Aug 3, 2026 | 5,854.00 | 5,857.00 | 5,800.00 | 5,826.00 | - | 0.12% | 410,771 |
| Jul 31, 2026 | 5,881.00 | 5,883.00 | 5,819.00 | 5,819.00 | - | -1.56% | 212,309 |
| Jul 30, 2026 | 5,869.00 | 5,951.00 | 5,868.00 | 5,911.00 | - | 0.94% | 280,542 |
| Jul 29, 2026 | 5,897.00 | 5,902.00 | 5,834.00 | 5,856.00 | - | -0.39% | 184,867 |
| Jul 28, 2026 | 5,907.00 | 5,912.00 | 5,856.00 | 5,879.00 | - | -1.03% | 291,120 |
| Jul 27, 2026 | 5,955.00 | 5,980.00 | 5,926.00 | 5,940.00 | - | 0.27% | 314,767 |
| Jul 24, 2026 | 5,877.00 | 5,934.00 | 5,876.00 | 5,924.00 | - | 0.41% | 198,352 |
| Jul 23, 2026 | 5,974.00 | 5,974.00 | 5,879.00 | 5,900.00 | - | -2.17% | 288,035 |
| Jul 22, 2026 | 5,967.00 | 6,031.00 | 5,958.00 | 6,031.00 | - | 2.00% | 190,847 |
| Jul 21, 2026 | 5,883.00 | 5,914.00 | 5,863.00 | 5,913.00 | - | 1.93% | 283,631 |
| Jul 20, 2026 | 5,770.00 | 5,811.00 | 5,767.00 | 5,801.00 | - | 0.31% | 233,848 |
| Jul 17, 2026 | 5,757.00 | 5,789.00 | 5,720.00 | 5,783.00 | - | 0.12% | 224,793 |
| Jul 16, 2026 | 5,776.00 | 5,806.00 | 5,715.00 | 5,776.00 | - | -0.74% | 322,103 |
| Jul 15, 2026 | 5,828.00 | 5,882.00 | 5,814.00 | 5,819.00 | - | -1.61% | 187,947 |
| Jul 14, 2026 | 5,841.00 | 5,927.00 | 5,820.00 | 5,914.00 | - | 1.55% | 556,681 |
| Jul 13, 2026 | 5,881.00 | 5,905.00 | 5,803.00 | 5,824.00 | - | -1.77% | 344,941 |
| Jul 10, 2026 | 5,942.00 | 5,946.00 | 5,900.00 | 5,929.00 | - | -0.75% | 275,820 |
| Jul 9, 2026 | 5,934.00 | 5,983.00 | 5,930.00 | 5,974.00 | - | 2.19% | 175,796 |
| Jul 8, 2026 | 5,987.00 | 5,989.00 | 5,846.00 | 5,846.00 | - | -2.70% | 374,841 |
| Jul 7, 2026 | 5,987.00 | 6,054.00 | 5,970.00 | 6,008.00 | - | -0.30% | 409,344 |
| Jul 6, 2026 | 6,042.00 | 6,055.00 | 6,005.00 | 6,026.00 | - | -0.45% | 415,561 |
| Jul 3, 2026 | 6,056.00 | 6,080.00 | 6,040.00 | 6,053.00 | - | 1.03% | 264,017 |
| Jul 2, 2026 | 5,938.00 | 6,004.00 | 5,908.00 | 5,991.00 | - | 0.52% | 269,724 |
| Jul 1, 2026 | 5,823.00 | 6,010.00 | 5,805.00 | 5,960.00 | - | 1.10% | 454,002 |
| Jun 30, 2026 | 5,901.00 | 5,949.00 | 5,882.00 | 5,895.00 | - | 0.14% | 634,205 |
| Jun 29, 2026 | 5,959.00 | 5,969.00 | 5,864.00 | 5,887.00 | - | -1.79% | 286,031 |
| Jun 26, 2026 | 5,928.00 | 6,002.00 | 5,915.00 | 5,994.00 | - | 1.42% | 241,968 |