iShares Gold Producers UCITS ETF (LON:SPGP)
London · Delayed Price · Currency is GBP · Price in GBX 2,248.75
+44.50 (2.02%)
Sep 5, 2025, 4:37 PM BST
LON:SPGP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2,224.48 | 2,259.25 | 2,211.50 | 2,248.75 | 2,248.75 | 2.02% | 61,917 |
| Sep 4, 2025 | 2,238.50 | 2,238.50 | 2,135.50 | 2,204.25 | 2,204.25 | -1.91% | 95,108 |
| Sep 3, 2025 | 2,228.50 | 2,254.50 | 2,208.50 | 2,247.25 | 2,247.25 | 1.01% | 59,572 |
| Sep 2, 2025 | 2,187.00 | 2,231.00 | 2,171.50 | 2,224.75 | 2,224.75 | 1.13% | 700,176 |
| Sep 1, 2025 | 2,175.50 | 2,224.50 | 2,162.50 | 2,200.00 | 2,200.00 | 3.12% | 519,034 |
| Aug 29, 2025 | 2,084.05 | 2,133.50 | 2,054.50 | 2,133.50 | 2,133.50 | 3.15% | 74,795 |
| Aug 28, 2025 | 2,091.53 | 2,100.00 | 2,034.50 | 2,068.25 | 2,068.25 | -0.87% | 36,113 |
| Aug 27, 2025 | 2,092.23 | 2,119.50 | 2,068.00 | 2,086.50 | 2,086.50 | -0.02% | 43,364 |
| Aug 26, 2025 | 2,080.50 | 2,093.00 | 2,055.00 | 2,087.00 | 2,087.00 | 2.04% | 74,196 |
| Aug 22, 2025 | 2,012.00 | 2,052.00 | 1,987.50 | 2,045.25 | 2,045.25 | 1.02% | 62,962 |
| Aug 21, 2025 | 1,988.00 | 2,051.50 | 1,966.50 | 2,024.50 | 2,024.50 | 2.91% | 50,576 |
| Aug 20, 2025 | 1,938.50 | 1,973.50 | 1,928.00 | 1,967.25 | 1,967.25 | 1.37% | 51,400 |
| Aug 19, 2025 | 1,976.33 | 1,991.50 | 1,933.31 | 1,940.75 | 1,940.75 | -0.98% | 100,235 |
| Aug 18, 2025 | 1,992.00 | 1,992.00 | 1,951.00 | 1,960.00 | 1,960.00 | -0.41% | 19,571 |
| Aug 15, 2025 | 1,967.50 | 1,985.50 | 1,940.00 | 1,968.00 | 1,968.00 | 0.78% | 14,974 |
| Aug 14, 2025 | 1,980.50 | 1,991.00 | 1,894.50 | 1,952.75 | 1,952.75 | -0.70% | 16,912 |
| Aug 13, 2025 | 1,981.50 | 1,993.00 | 1,957.00 | 1,966.50 | 1,966.50 | -0.13% | 30,431 |
| Aug 12, 2025 | 1,983.50 | 1,983.50 | 1,894.50 | 1,969.00 | 1,969.00 | - | 24,578 |
| Aug 11, 2025 | 1,952.51 | 1,972.50 | 1,929.50 | 1,969.00 | 1,969.00 | -1.19% | 26,142 |
| Aug 8, 2025 | 1,990.00 | 2,020.00 | 1,979.08 | 1,992.75 | 1,992.75 | 0.81% | 42,999 |
| Aug 7, 2025 | 2,006.50 | 2,006.50 | 1,919.50 | 1,976.75 | 1,976.75 | 1.13% | 58,797 |
| Aug 6, 2025 | 1,948.50 | 1,972.00 | 1,919.00 | 1,954.75 | 1,954.75 | 1.02% | 41,132 |
| Aug 5, 2025 | 1,882.50 | 1,940.50 | 1,860.00 | 1,935.00 | 1,935.00 | 3.24% | 55,830 |
| Aug 4, 2025 | 1,817.00 | 1,883.00 | 1,817.00 | 1,874.25 | 1,874.25 | 3.18% | 29,887 |
| Aug 1, 2025 | 1,781.58 | 1,832.00 | 1,757.75 | 1,816.50 | 1,816.50 | 1.62% | 21,903 |
| Jul 31, 2025 | 1,799.78 | 1,841.50 | 1,781.50 | 1,787.50 | 1,787.50 | -0.94% | 34,019 |
| Jul 30, 2025 | 1,823.00 | 1,831.50 | 1,804.50 | 1,804.50 | 1,804.50 | -0.51% | 8,123 |
| Jul 29, 2025 | 1,810.50 | 1,828.50 | 1,800.50 | 1,813.75 | 1,813.75 | 1.20% | 18,221 |
| Jul 28, 2025 | 1,828.40 | 1,835.50 | 1,776.00 | 1,792.25 | 1,792.25 | -1.94% | 34,743 |
| Jul 25, 2025 | 1,802.50 | 1,833.50 | 1,797.00 | 1,827.75 | 1,827.75 | 0.97% | 22,483 |
| Jul 24, 2025 | 1,812.38 | 1,850.00 | 1,784.50 | 1,810.25 | 1,810.25 | -1.42% | 16,863 |
| Jul 23, 2025 | 1,846.31 | 1,850.00 | 1,791.50 | 1,836.25 | 1,836.25 | -0.07% | 21,151 |
| Jul 22, 2025 | 1,801.62 | 1,845.00 | 1,773.00 | 1,837.50 | 1,837.50 | 1.79% | 30,327 |
| Jul 21, 2025 | 1,762.35 | 1,810.50 | 1,750.50 | 1,805.25 | 1,805.25 | 3.13% | 21,164 |
| Jul 18, 2025 | 1,765.00 | 1,770.00 | 1,748.50 | 1,750.50 | 1,750.50 | 0.86% | 17,475 |
| Jul 17, 2025 | 1,764.50 | 1,783.50 | 1,729.50 | 1,735.50 | 1,735.50 | -2.16% | 16,525 |
| Jul 16, 2025 | 1,774.74 | 1,781.50 | 1,749.00 | 1,773.75 | 1,773.75 | 1.03% | 46,141 |
| Jul 15, 2025 | 1,801.79 | 1,822.00 | 1,755.75 | 1,755.75 | 1,755.75 | -2.42% | 7,547 |
| Jul 14, 2025 | 1,796.50 | 1,808.37 | 1,776.00 | 1,799.25 | 1,799.25 | 1.21% | 19,785 |
| Jul 11, 2025 | 1,757.48 | 1,780.00 | 1,749.00 | 1,777.75 | 1,777.75 | 2.07% | 17,167 |
| Jul 10, 2025 | 1,749.13 | 1,758.00 | 1,730.50 | 1,741.75 | 1,741.75 | 0.97% | 22,768 |
| Jul 9, 2025 | 1,710.00 | 1,730.50 | 1,698.70 | 1,725.00 | 1,725.00 | 0.33% | 36,522 |
| Jul 8, 2025 | 1,799.50 | 1,803.00 | 1,707.50 | 1,719.25 | 1,719.25 | -2.87% | 17,730 |
| Jul 7, 2025 | 1,749.50 | 1,770.00 | 1,686.50 | 1,770.00 | 1,770.00 | -0.62% | 43,541 |
| Jul 4, 2025 | 1,786.50 | 1,787.50 | 1,771.00 | 1,781.00 | 1,781.00 | 0.45% | 9,269 |
| Jul 3, 2025 | 1,783.00 | 1,783.00 | 1,748.00 | 1,773.00 | 1,773.00 | 0.54% | 8,974 |
| Jul 2, 2025 | 1,759.50 | 1,778.00 | 1,735.00 | 1,763.50 | 1,763.50 | 0.77% | 30,191 |
| Jul 1, 2025 | 1,750.50 | 1,786.50 | 1,745.50 | 1,750.00 | 1,750.00 | 0.52% | 24,471 |
| Jun 30, 2025 | 1,728.00 | 1,741.00 | 1,688.50 | 1,741.00 | 1,741.00 | 2.61% | 16,527 |
| Jun 27, 2025 | 1,726.30 | 1,746.00 | 1,675.50 | 1,696.75 | 1,696.75 | -3.04% | 24,020 |