Invesco Physical Gold ETC (LON:SGLP)
London · Delayed Price · Currency is GBP · Price in GBX 31,084
-149 (-0.48%)
Sep 23, 2026, 3:16 PM GMT
LON:SGLP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 31,291.00 | 31,292.00 | 31,151.00 | 31,237.79 | - | -0.08% | 4,935 |
| Sep 22, 2026 | 31,056.19 | 31,288.00 | 30,994.00 | 31,264.00 | - | -0.16% | 37,012 |
| Sep 21, 2026 | 31,283.00 | 31,378.40 | 31,131.67 | 31,314.00 | - | -0.04% | 9,866 |
| Sep 18, 2026 | 31,612.00 | 31,634.00 | 31,313.00 | 31,327.00 | - | -0.31% | 8,186 |
| Sep 17, 2026 | 30,985.00 | 31,453.00 | 30,921.00 | 31,424.00 | - | 1.05% | 15,170 |
| Sep 16, 2026 | 30,919.00 | 31,154.00 | 30,901.00 | 31,096.00 | - | 1.77% | 8,534 |
| Sep 15, 2026 | 30,654.00 | 30,654.00 | 30,445.00 | 30,554.00 | - | -0.29% | 11,219 |
| Sep 14, 2026 | 30,816.00 | 30,816.00 | 30,400.00 | 30,642.00 | - | -1.48% | 7,785 |
| Sep 11, 2026 | 30,964.00 | 31,273.00 | 30,627.00 | 31,103.00 | - | 0.14% | 12,955 |
| Sep 10, 2026 | 31,391.00 | 31,391.00 | 30,882.00 | 31,061.00 | - | -0.61% | 8,904 |
| Sep 9, 2026 | 31,215.00 | 31,430.00 | 31,122.00 | 31,253.00 | - | -0.09% | 5,964 |
| Sep 8, 2026 | 31,291.00 | 31,295.00 | 31,209.00 | 31,280.00 | - | -0.21% | 5,026 |
| Sep 7, 2026 | 31,252.00 | 31,384.00 | 31,151.00 | 31,345.00 | - | -0.77% | 12,514 |
| Sep 4, 2026 | 31,729.00 | 31,878.00 | 31,130.00 | 31,587.00 | - | -1.27% | 15,456 |
| Sep 3, 2026 | 31,521.00 | 32,020.00 | 31,502.00 | 31,993.00 | - | 2.71% | 19,420 |
| Sep 2, 2026 | 30,797.00 | 31,295.00 | 30,699.00 | 31,149.00 | - | 0.42% | 9,751 |
| Sep 1, 2026 | 31,467.00 | 31,491.00 | 30,792.00 | 31,020.00 | - | -4.09% | 23,012 |
| Aug 28, 2026 | 32,639.00 | 32,773.00 | 32,249.00 | 32,342.00 | - | -0.63% | 16,465 |
| Aug 27, 2026 | 32,541.00 | 32,587.00 | 32,317.00 | 32,546.00 | - | 0.01% | 9,990 |
| Aug 26, 2026 | 32,709.00 | 32,725.00 | 32,473.00 | 32,542.00 | - | -0.78% | 11,680 |
| Aug 25, 2026 | 32,722.00 | 32,798.00 | 32,482.00 | 32,798.00 | - | -0.46% | 19,513 |
| Aug 24, 2026 | 32,801.00 | 32,980.00 | 32,697.00 | 32,949.00 | - | 1.37% | 19,746 |
| Aug 21, 2026 | 32,155.00 | 32,520.00 | 32,152.00 | 32,504.00 | - | 1.87% | 12,115 |
| Aug 20, 2026 | 31,747.00 | 32,011.00 | 31,436.00 | 31,906.00 | - | 0.64% | 12,637 |
| Aug 19, 2026 | 30,870.00 | 31,750.00 | 30,870.00 | 31,703.00 | - | 2.37% | 19,399 |
| Aug 18, 2026 | 31,294.00 | 31,294.00 | 30,933.00 | 30,970.00 | - | -1.30% | 6,639 |
| Aug 17, 2026 | 31,236.00 | 31,396.00 | 31,123.00 | 31,377.00 | - | 0.76% | 10,783 |
| Aug 14, 2026 | 30,878.00 | 31,157.00 | 30,864.00 | 31,139.00 | - | 0.17% | 6,007 |
| Aug 13, 2026 | 31,259.00 | 31,350.00 | 31,052.00 | 31,086.00 | - | -1.23% | 6,796 |
| Aug 12, 2026 | 31,343.00 | 31,566.00 | 31,258.00 | 31,472.00 | - | 0.95% | 9,387 |
| Aug 11, 2026 | 31,093.00 | 31,343.00 | 31,072.00 | 31,175.00 | - | 0.77% | 9,619 |
| Aug 10, 2026 | 31,074.00 | 31,074.00 | 30,747.00 | 30,937.00 | - | -0.24% | 15,660 |
| Aug 7, 2026 | 30,735.00 | 31,116.00 | 30,659.00 | 31,010.00 | - | 2.03% | 20,537 |
| Aug 6, 2026 | 30,412.00 | 30,592.00 | 30,231.00 | 30,392.00 | - | -0.05% | 16,236 |
| Aug 5, 2026 | 29,853.00 | 30,422.00 | 29,660.00 | 30,407.00 | - | 4.21% | 16,371 |
| Aug 4, 2026 | 29,097.00 | 29,248.00 | 29,000.00 | 29,178.00 | - | 0.99% | 14,181 |
| Aug 3, 2026 | 29,042.00 | 29,045.00 | 28,810.00 | 28,892.00 | - | 0.12% | 5,925 |
| Jul 31, 2026 | 29,155.00 | 29,164.00 | 28,857.00 | 28,857.00 | - | -1.60% | 6,481 |
| Jul 30, 2026 | 29,185.00 | 29,485.00 | 29,162.00 | 29,326.00 | - | 1.02% | 10,096 |
| Jul 29, 2026 | 29,248.00 | 29,263.00 | 28,962.00 | 29,031.00 | - | -0.43% | 9,077 |
| Jul 28, 2026 | 29,292.00 | 29,292.00 | 29,056.00 | 29,156.00 | - | -1.02% | 6,922 |
| Jul 27, 2026 | 29,533.00 | 29,548.00 | 29,402.00 | 29,457.00 | - | 0.29% | 4,958 |
| Jul 24, 2026 | 29,148.00 | 29,373.00 | 29,148.00 | 29,373.00 | - | 0.36% | 4,943 |
| Jul 23, 2026 | 29,398.00 | 29,398.00 | 29,222.00 | 29,267.00 | - | -2.13% | 5,399 |
| Jul 22, 2026 | 29,578.00 | 29,930.00 | 29,565.00 | 29,904.00 | - | 1.92% | 8,041 |
| Jul 21, 2026 | 29,175.00 | 29,340.00 | 29,103.00 | 29,340.00 | - | 1.95% | 8,472 |
| Jul 20, 2026 | 28,618.00 | 28,790.00 | 28,605.00 | 28,778.00 | - | 0.30% | 15,997 |
| Jul 17, 2026 | 28,553.00 | 28,705.00 | 28,382.00 | 28,691.00 | - | 0.18% | 11,069 |
| Jul 16, 2026 | 28,639.00 | 28,747.00 | 28,400.00 | 28,639.00 | - | -0.77% | 5,714 |
| Jul 15, 2026 | 28,909.00 | 29,171.00 | 28,841.00 | 28,860.00 | - | -1.60% | 5,339 |