Xtrackers IE Physical Gold ETC (LON:XGDP)
London · Delayed Price · Currency is GBP 49.92
-0.11 (-0.21%)
Last updated: Sep 22, 2026, 1:55 PM GMT
LON:XGDP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 49.68 | 49.92 | 49.68 | 49.92 | - | -0.21% | 1,206 |
| Sep 21, 2026 | 50.03 | 50.03 | 50.03 | 50.03 | - | -0.11% | - |
| Sep 18, 2026 | 50.32 | 50.32 | 50.08 | 50.08 | - | -0.21% | 856 |
| Sep 17, 2026 | 50.03 | 50.19 | 49.64 | 50.19 | - | 1.05% | 1,788 |
| Sep 16, 2026 | 49.64 | 49.78 | 49.44 | 49.67 | - | 1.68% | 2,015 |
| Sep 15, 2026 | 48.86 | 48.98 | 48.85 | 48.85 | - | -0.01% | 3,470 |
| Sep 14, 2026 | 49.02 | 49.02 | 48.66 | 48.85 | - | -1.68% | 18,266 |
| Sep 11, 2026 | 49.35 | 49.88 | 49.35 | 49.69 | - | 0.14% | 9,679 |
| Sep 10, 2026 | 49.70 | 50.09 | 49.43 | 49.62 | - | -0.53% | 1,332 |
| Sep 9, 2026 | 50.27 | 50.27 | 49.88 | 49.88 | - | -0.08% | 322 |
| Sep 8, 2026 | 50.00 | 50.00 | 49.87 | 49.92 | - | -0.36% | 81 |
| Sep 7, 2026 | 50.00 | 50.18 | 50.00 | 50.10 | - | -0.77% | 6,627 |
| Sep 4, 2026 | 50.35 | 50.79 | 50.35 | 50.49 | - | -1.34% | 475 |
| Sep 3, 2026 | 50.44 | 51.18 | 50.43 | 51.18 | - | 2.80% | 1,591 |
| Sep 2, 2026 | 49.82 | 49.96 | 49.16 | 49.78 | - | 0.32% | 835 |
| Sep 1, 2026 | 49.93 | 49.93 | 49.52 | 49.62 | - | -4.18% | 181 |
| Aug 28, 2026 | 52.18 | 52.18 | 51.56 | 51.79 | - | -0.36% | 231 |
| Aug 27, 2026 | 51.97 | 51.97 | 51.79 | 51.97 | - | -0.02% | 1,751 |
| Aug 26, 2026 | 52.25 | 52.29 | 51.98 | 51.98 | - | -0.67% | 1,300 |
| Aug 25, 2026 | 52.13 | 52.33 | 51.92 | 52.33 | - | -0.69% | 2,739 |
| Aug 24, 2026 | 52.31 | 52.70 | 52.31 | 52.70 | - | 1.46% | 1,717 |
| Aug 21, 2026 | 51.56 | 51.94 | 51.48 | 51.94 | - | 1.67% | 2,903 |
| Aug 20, 2026 | 50.25 | 51.08 | 50.25 | 51.08 | - | 0.82% | 854 |
| Aug 19, 2026 | 49.39 | 50.67 | 49.39 | 50.67 | - | 2.45% | 149 |
| Aug 18, 2026 | 49.93 | 49.98 | 49.46 | 49.46 | - | -1.46% | 4,737 |
| Aug 17, 2026 | 49.83 | 50.20 | 49.83 | 50.19 | - | 0.86% | 2,179 |
| Aug 14, 2026 | 49.77 | 49.77 | 49.76 | 49.76 | - | 0.07% | 1 |
| Aug 13, 2026 | 49.81 | 50.04 | 49.73 | 49.73 | - | -1.22% | 2,096 |
| Aug 12, 2026 | 50.37 | 50.37 | 50.24 | 50.34 | - | 0.83% | 5,295 |
| Aug 11, 2026 | 49.93 | 49.93 | 49.93 | 49.93 | - | 0.94% | - |
| Aug 10, 2026 | 49.67 | 49.67 | 49.46 | 49.46 | - | -0.24% | 633 |
| Aug 7, 2026 | 49.30 | 49.66 | 49.02 | 49.58 | - | 1.95% | 1,752 |
| Aug 6, 2026 | 48.32 | 48.85 | 48.32 | 48.63 | - | 0.05% | 927 |
| Aug 5, 2026 | 47.41 | 48.61 | 47.41 | 48.61 | - | 4.21% | 3,214 |
| Aug 4, 2026 | 46.70 | 46.70 | 46.64 | 46.64 | - | 0.97% | 5 |
| Aug 3, 2026 | 46.24 | 46.28 | 46.06 | 46.19 | - | 0.06% | 46 |
| Jul 31, 2026 | 46.21 | 46.21 | 46.16 | 46.16 | - | -1.47% | 16 |
| Jul 30, 2026 | 46.81 | 47.04 | 46.78 | 46.85 | - | 0.94% | 1,388 |
| Jul 29, 2026 | 46.36 | 46.62 | 46.25 | 46.42 | - | -0.48% | 620 |
| Jul 28, 2026 | 46.75 | 46.75 | 46.44 | 46.64 | - | -1.00% | 962 |
| Jul 27, 2026 | 47.18 | 47.22 | 47.02 | 47.11 | - | 0.32% | 482 |
| Jul 24, 2026 | 46.76 | 46.96 | 46.76 | 46.96 | - | 0.43% | 562 |
| Jul 23, 2026 | 47.05 | 47.05 | 46.76 | 46.76 | - | -2.13% | 124 |
| Jul 22, 2026 | 47.73 | 47.78 | 47.73 | 47.78 | - | 1.96% | 456 |
| Jul 21, 2026 | 46.60 | 46.86 | 46.60 | 46.86 | - | 1.83% | 56 |
| Jul 20, 2026 | 45.74 | 46.02 | 45.74 | 46.02 | - | 0.34% | 1 |
| Jul 17, 2026 | 45.75 | 45.87 | 45.66 | 45.87 | - | 0.25% | 949 |
| Jul 16, 2026 | 45.69 | 45.75 | 45.48 | 45.75 | - | -0.89% | 460 |
| Jul 15, 2026 | 46.11 | 46.51 | 46.11 | 46.16 | - | -1.54% | 468 |
| Jul 14, 2026 | 46.78 | 46.88 | 46.75 | 46.88 | - | 1.56% | 505 |