Invesco Physical Gold GBP Hedged ETC (LON:SGLS)
London · Delayed Price · Currency is GBP · Price in GBX 9,316.00
-60.00 (-0.64%)
Sep 23, 2026, 2:08 PM GMT
LON:SGLS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9,385.00 | 9,385.00 | 9,353.00 | 9,353.00 | - | -0.25% | 38 |
| Sep 22, 2026 | 9,361.00 | 9,393.65 | 9,321.00 | 9,376.00 | - | -0.54% | 1,251 |
| Sep 21, 2026 | 9,426.00 | 9,467.00 | 9,378.65 | 9,427.00 | - | -0.06% | 1,196 |
| Sep 18, 2026 | 9,521.00 | 9,527.00 | 9,413.95 | 9,433.00 | - | -0.08% | 1,728 |
| Sep 17, 2026 | 9,334.00 | 9,486.00 | 9,333.00 | 9,441.00 | - | 0.28% | 2,661 |
| Sep 16, 2026 | 9,366.00 | 9,440.00 | 9,363.44 | 9,415.00 | - | 1.47% | 4,430 |
| Sep 15, 2026 | 9,296.00 | 9,314.65 | 9,234.65 | 9,278.50 | - | -0.23% | 2,301 |
| Sep 14, 2026 | 9,359.00 | 9,368.00 | 9,239.35 | 9,300.00 | - | -1.81% | 4,262 |
| Sep 11, 2026 | 9,426.00 | 9,531.00 | 9,305.00 | 9,471.00 | - | 0.01% | 2,187 |
| Sep 10, 2026 | 9,523.00 | 9,592.00 | 9,367.00 | 9,470.00 | - | -0.67% | 3,244 |
| Sep 9, 2026 | 9,545.00 | 9,601.00 | 9,504.00 | 9,534.00 | - | -0.05% | 2,478 |
| Sep 8, 2026 | 9,538.00 | 9,555.00 | 9,513.10 | 9,539.00 | - | -0.25% | 3,841 |
| Sep 7, 2026 | 9,517.00 | 9,585.00 | 9,509.00 | 9,562.50 | - | -0.56% | 3,455 |
| Sep 4, 2026 | 9,666.00 | 9,726.65 | 9,520.00 | 9,616.00 | - | -1.40% | 4,764 |
| Sep 3, 2026 | 9,645.00 | 9,753.00 | 9,573.00 | 9,753.00 | - | 2.99% | 3,485 |
| Sep 2, 2026 | 9,365.00 | 9,523.65 | 9,328.00 | 9,470.00 | - | 0.10% | 2,114 |
| Sep 1, 2026 | 9,610.00 | 9,611.00 | 9,378.00 | 9,460.50 | - | -4.42% | 3,743 |
| Aug 28, 2026 | 9,999.00 | 10,021.00 | 9,832.00 | 9,898.50 | - | -0.60% | 7,485 |
| Aug 27, 2026 | 9,968.00 | 9,981.00 | 9,909.71 | 9,958.00 | - | 0.01% | 1,675 |
| Aug 26, 2026 | 10,047.00 | 10,052.00 | 9,949.00 | 9,957.50 | - | -1.14% | 2,167 |
| Aug 25, 2026 | 10,050.00 | 10,072.00 | 10,010.35 | 10,072.00 | - | -0.51% | 2,725 |
| Aug 24, 2026 | 10,088.00 | 10,143.00 | 10,034.00 | 10,124.00 | - | 1.47% | 5,366 |
| Aug 21, 2026 | 9,881.00 | 9,977.50 | 9,878.00 | 9,977.50 | - | 1.80% | 8,119 |
| Aug 20, 2026 | 9,743.00 | 9,827.00 | 9,650.00 | 9,801.00 | - | 0.84% | 2,608 |
| Aug 19, 2026 | 9,424.00 | 9,749.00 | 9,424.00 | 9,719.50 | - | 2.97% | 2,821 |
| Aug 18, 2026 | 9,526.00 | 9,549.65 | 9,439.50 | 9,439.50 | - | -1.51% | 2,500 |
| Aug 17, 2026 | 9,548.00 | 9,584.00 | 9,500.35 | 9,584.00 | - | 0.77% | 2,493 |
| Aug 14, 2026 | 9,397.00 | 9,533.65 | 9,392.00 | 9,511.00 | - | 0.57% | 3,648 |
| Aug 13, 2026 | 9,485.00 | 9,539.00 | 9,457.00 | 9,457.00 | - | -1.27% | 2,708 |
| Aug 12, 2026 | 9,554.00 | 9,625.00 | 9,521.00 | 9,579.00 | - | 0.72% | 4,753 |
| Aug 11, 2026 | 9,511.00 | 9,555.00 | 9,454.00 | 9,510.50 | - | 0.88% | 2,404 |
| Aug 10, 2026 | 9,451.00 | 9,451.00 | 9,373.00 | 9,428.00 | - | - | 5,655 |
| Aug 7, 2026 | 9,321.00 | 9,476.00 | 9,293.00 | 9,428.00 | - | 2.20% | 4,357 |
| Aug 6, 2026 | 9,238.00 | 9,290.65 | 9,178.00 | 9,225.50 | - | 0.03% | 5,894 |
| Aug 5, 2026 | 9,045.00 | 9,238.00 | 9,005.00 | 9,223.00 | - | 4.36% | 3,501 |
| Aug 4, 2026 | 8,813.00 | 8,874.00 | 8,780.00 | 8,838.00 | - | 1.10% | 2,201 |
| Aug 3, 2026 | 8,806.00 | 8,816.00 | 8,731.00 | 8,742.00 | - | -0.24% | 3,045 |
| Jul 31, 2026 | 8,841.00 | 8,843.00 | 8,722.25 | 8,763.00 | - | -1.37% | 3,292 |
| Jul 30, 2026 | 8,820.00 | 8,925.00 | 8,756.00 | 8,885.00 | - | 2.19% | 1,166 |
| Jul 29, 2026 | 8,773.00 | 8,781.00 | 8,673.30 | 8,695.00 | - | -0.67% | 1,765 |
| Jul 28, 2026 | 8,772.00 | 8,790.00 | 8,712.00 | 8,754.00 | - | -1.01% | 2,007 |
| Jul 27, 2026 | 8,891.00 | 8,899.00 | 8,822.00 | 8,843.00 | - | 0.09% | 2,395 |
| Jul 24, 2026 | 8,753.00 | 8,848.00 | 8,753.00 | 8,835.00 | - | 0.71% | 898 |
| Jul 23, 2026 | 8,870.00 | 8,935.00 | 8,769.70 | 8,773.00 | - | -2.70% | 1,612 |
| Jul 22, 2026 | 8,939.00 | 9,026.00 | 8,921.00 | 9,016.00 | - | 1.89% | 1,524 |
| Jul 21, 2026 | 8,799.00 | 8,855.00 | 8,780.00 | 8,849.00 | - | 1.68% | 1,690 |
| Jul 20, 2026 | 8,689.00 | 8,750.00 | 8,673.30 | 8,703.00 | - | 0.07% | 2,505 |
| Jul 17, 2026 | 8,678.00 | 8,698.00 | 8,600.00 | 8,697.00 | - | -0.10% | 2,765 |
| Jul 16, 2026 | 8,728.00 | 8,759.00 | 8,641.00 | 8,706.00 | - | -0.84% | 4,972 |
| Jul 15, 2026 | 8,733.00 | 8,823.70 | 8,730.00 | 8,780.00 | - | -0.82% | 1,979 |