Xtrackers Physical Gold GBP Hedged ETC (LON:XGLS)
London · Delayed Price · Currency is GBP · Price in GBX 2,153.50
-22.00 (-1.01%)
Sep 23, 2026, 4:28 PM GMT
LON:XGLS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 2,176.50 | 2,177.50 | 2,162.50 | 2,164.50 | - | -0.51% | 9,749 |
| Sep 22, 2026 | 2,170.50 | 2,180.00 | 2,169.50 | 2,175.50 | - | -0.50% | 4,044 |
| Sep 21, 2026 | 2,180.00 | 2,189.50 | 2,178.00 | 2,186.50 | - | -0.07% | 792 |
| Sep 18, 2026 | 2,208.00 | 2,209.00 | 2,185.50 | 2,188.00 | - | -0.09% | 2,342 |
| Sep 17, 2026 | 2,188.00 | 2,192.35 | 2,166.00 | 2,190.00 | - | 0.25% | 2,717 |
| Sep 16, 2026 | 2,190.50 | 2,190.50 | 2,177.50 | 2,184.50 | - | 1.46% | 6,574 |
| Sep 15, 2026 | 2,158.50 | 2,160.00 | 2,146.10 | 2,153.00 | - | -0.23% | 4,041 |
| Sep 14, 2026 | 2,171.50 | 2,173.00 | 2,144.14 | 2,158.00 | - | -1.80% | 4,167 |
| Sep 11, 2026 | 2,183.50 | 2,197.50 | 2,177.97 | 2,197.50 | - | 0.07% | 10,437 |
| Sep 10, 2026 | 2,181.00 | 2,226.00 | 2,181.00 | 2,196.00 | - | -0.72% | 8,952 |
| Sep 9, 2026 | 2,217.50 | 2,221.96 | 2,207.31 | 2,212.00 | - | -0.05% | 4,363 |
| Sep 8, 2026 | 2,208.50 | 2,215.00 | 2,208.50 | 2,213.00 | - | -0.25% | 4,350 |
| Sep 7, 2026 | 2,209.00 | 2,224.50 | 2,207.50 | 2,218.50 | - | -0.58% | 3,510 |
| Sep 4, 2026 | 2,249.50 | 2,256.50 | 2,213.50 | 2,231.50 | - | -1.50% | 6,888 |
| Sep 3, 2026 | 2,231.00 | 2,265.50 | 2,222.50 | 2,265.50 | - | 3.09% | 15,077 |
| Sep 2, 2026 | 2,173.00 | 2,205.46 | 2,167.06 | 2,197.50 | - | 0.21% | 4,005 |
| Sep 1, 2026 | 2,227.00 | 2,231.50 | 2,192.50 | 2,193.00 | - | -4.53% | 5,247 |
| Aug 28, 2026 | 2,320.50 | 2,320.50 | 2,287.15 | 2,297.00 | - | -0.63% | 3,949 |
| Aug 27, 2026 | 2,316.50 | 2,345.00 | 2,302.50 | 2,311.50 | - | 0.04% | 1,672 |
| Aug 26, 2026 | 2,328.00 | 2,333.50 | 2,310.00 | 2,310.50 | - | -1.13% | 4,915 |
| Aug 25, 2026 | 2,334.00 | 2,337.00 | 2,325.50 | 2,337.00 | - | -0.45% | 3,606 |
| Aug 24, 2026 | 2,339.50 | 2,352.50 | 2,336.96 | 2,347.50 | - | 1.40% | 5,104 |
| Aug 21, 2026 | 2,295.50 | 2,315.50 | 2,294.00 | 2,315.00 | - | 1.58% | 5,918 |
| Aug 20, 2026 | 2,260.50 | 2,282.78 | 2,255.00 | 2,279.00 | - | 1.06% | 6,996 |
| Aug 19, 2026 | 2,189.00 | 2,255.00 | 2,188.00 | 2,255.00 | - | 2.85% | 46,530 |
| Aug 18, 2026 | 2,209.50 | 2,213.50 | 2,192.50 | 2,192.50 | - | -1.44% | 5,833 |
| Aug 17, 2026 | 2,215.00 | 2,224.50 | 2,207.50 | 2,224.50 | - | 0.77% | 2,009 |
| Aug 14, 2026 | 2,181.50 | 2,209.50 | 2,181.00 | 2,207.50 | - | 0.59% | 3,421 |
| Aug 13, 2026 | 2,202.50 | 2,207.50 | 2,194.50 | 2,194.50 | - | -1.26% | 4,080 |
| Aug 12, 2026 | 2,223.00 | 2,230.00 | 2,209.07 | 2,222.50 | - | 0.93% | 4,897 |
| Aug 11, 2026 | 2,197.00 | 2,212.40 | 2,179.00 | 2,202.00 | - | 0.69% | 4,498 |
| Aug 10, 2026 | 2,192.50 | 2,193.00 | 2,177.83 | 2,187.00 | - | -0.11% | 4,537 |
| Aug 7, 2026 | 2,159.00 | 2,198.50 | 2,158.00 | 2,189.50 | - | 2.41% | 2,838 |
| Aug 6, 2026 | 2,131.50 | 2,152.50 | 2,129.00 | 2,138.00 | - | -0.19% | 3,008 |
| Aug 5, 2026 | 2,103.50 | 2,142.00 | 2,089.60 | 2,142.00 | - | 4.39% | 50,319 |
| Aug 4, 2026 | 2,044.50 | 2,052.00 | 2,038.42 | 2,052.00 | - | 1.12% | 4,218 |
| Aug 3, 2026 | 2,044.00 | 2,051.50 | 2,022.50 | 2,029.25 | - | -0.11% | 7,248 |
| Jul 31, 2026 | 2,027.00 | 2,052.00 | 2,027.00 | 2,031.50 | - | -1.48% | 1,233 |
| Jul 30, 2026 | 2,038.50 | 2,069.83 | 2,034.50 | 2,062.00 | - | 2.13% | 2,374 |
| Jul 29, 2026 | 2,034.50 | 2,037.00 | 2,017.00 | 2,019.00 | - | -0.57% | 990 |
| Jul 28, 2026 | 2,039.00 | 2,039.00 | 2,024.00 | 2,030.50 | - | -1.07% | 1,203 |
| Jul 27, 2026 | 2,064.00 | 2,066.00 | 2,052.50 | 2,052.50 | - | 0.02% | 1,537 |
| Jul 24, 2026 | 2,040.00 | 2,052.00 | 2,033.00 | 2,052.00 | - | 0.71% | 4,637 |
| Jul 23, 2026 | 2,061.00 | 2,074.00 | 2,037.50 | 2,037.50 | - | -2.67% | 1,211 |
| Jul 22, 2026 | 2,087.50 | 2,093.50 | 2,071.50 | 2,093.50 | - | 1.90% | 150 |
| Jul 21, 2026 | 2,054.50 | 2,055.50 | 2,040.00 | 2,054.50 | - | 1.68% | 1,134 |
| Jul 20, 2026 | 2,017.00 | 2,031.50 | 2,016.00 | 2,020.50 | - | -0.02% | 9,254 |
| Jul 17, 2026 | 2,014.00 | 2,021.00 | 1,995.00 | 2,021.00 | - | 0.05% | 2,275 |
| Jul 16, 2026 | 2,029.00 | 2,032.50 | 2,002.00 | 2,020.00 | - | -0.88% | 430 |
| Jul 15, 2026 | 2,028.50 | 2,049.50 | 2,026.61 | 2,038.00 | - | -0.75% | 5,506 |