Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote USD

Invesco Physical Gold ETC (SGLD.L)

Compare
317.57
-1.78
(-0.56%)
At close: 4:35:11 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025320.66321.59316.89317.57317.5723,744
Apr 16, 2025317.20319.66317.09319.35319.35121,150
Apr 15, 2025310.87311.28284.29310.47310.4713,808
Apr 14, 2025311.39311.58307.70309.02309.0241,661
Apr 11, 2025307.99312.27307.86312.16312.16102,665
Apr 10, 2025300.91305.56298.98305.14305.1412,291
Apr 9, 2025292.85297.61292.29297.47297.4768,114
Apr 8, 2025290.19300.21288.01289.83289.8314,298
Apr 7, 2025291.71293.32287.06287.06287.0633,241
Apr 4, 2025298.86302.42291.37291.52291.5224,770
Apr 3, 2025301.24302.00294.01299.54299.5452,642
Apr 2, 2025300.34301.93298.00301.28301.2868,101
Apr 1, 2025301.94302.49293.00301.31301.3138,372
Mar 31, 2025300.57301.24298.94300.57300.5719,106
Mar 28, 2025296.66297.45295.59297.05297.0533,497
Mar 27, 2025292.37294.80292.28294.14294.1432,128
Mar 26, 2025292.03292.08290.31290.93290.9314,359
Mar 25, 2025290.15292.40290.13291.40291.4012,890
Mar 24, 2025291.32292.21289.65289.98289.988,659
Mar 21, 2025292.17292.67289.02290.47290.4717,563
Mar 20, 2025293.17293.48291.61292.48292.4815,341
Mar 19, 2025292.50292.95291.51292.44292.4423,880
Mar 18, 2025290.71292.61284.77292.44292.4422,604
Mar 17, 2025287.80289.21287.49288.75288.7511,499
Mar 14, 2025287.79289.58287.00287.82287.8238,564
Mar 13, 2025282.85288.32282.81287.27287.2730,500
Mar 12, 2025280.85283.05280.24283.02283.0215,916
Mar 11, 2025279.53281.43279.45280.98280.988,562
Mar 10, 2025280.18280.91279.19279.71279.7111,917
Mar 7, 2025281.11282.32280.00280.96280.9631,569
Mar 6, 2025280.46281.41278.68280.98280.9814,952
Mar 5, 2025281.14282.45279.00281.94281.9414,041
Mar 4, 2025279.43282.04279.00280.21280.2116,192
Mar 3, 2025275.89278.50275.63278.45278.4521,828
Feb 28, 2025275.53276.04273.05274.45274.4529,260
Feb 27, 2025278.63279.83276.39276.87276.8719,938
Feb 26, 2025280.85281.20278.56280.60280.6016,190
Feb 25, 2025282.46283.72278.60279.14279.1414,220
Feb 24, 2025283.69284.84282.47283.48283.4819,174
Feb 21, 2025282.32283.12281.34283.08283.0830,352
Feb 20, 2025284.15285.00281.80283.76283.7614,032
Feb 19, 2025282.83283.95281.71281.81281.8113,419
Feb 18, 2025280.56282.64280.19282.29282.2928,171
Feb 17, 2025279.72280.08279.07279.19279.1919,778
Feb 14, 2025282.52283.32278.79278.89278.8914,399
Feb 13, 2025280.88281.51280.22281.17281.179,908
Feb 12, 2025278.84279.26275.82278.92278.9220,884
Feb 11, 2025280.70280.95272.12280.04280.0415,033
Feb 10, 2025278.98280.63278.86279.95279.9517,941
Feb 7, 2025276.03278.09273.50276.24276.2481,616
Feb 6, 2025275.27276.62273.20274.74274.7427,053
Feb 5, 2025276.01277.63275.50276.67276.6716,729
Feb 4, 2025271.17274.13268.28273.86273.8618,460
Feb 3, 2025268.98272.99268.51271.95271.9528,253
Jan 31, 2025269.65271.37269.00270.58270.5824,453
Jan 30, 2025266.82269.58266.78269.02269.0215,804
Jan 29, 2025265.95266.47264.93265.33265.3346,253
Jan 28, 2025264.06266.57263.66265.66265.6610,657
Jan 27, 2025265.10267.12263.97264.08264.0817,345
Jan 24, 2025267.15268.42265.48267.63267.6311,039
Jan 23, 2025265.32265.46263.83265.33265.337,673
Jan 22, 2025264.85266.39264.83265.93265.9310,667
Jan 21, 2025263.13264.46261.90264.11264.1120,139
Jan 20, 2025260.73261.70260.50260.65260.6510,668
Jan 17, 2025261.24261.84260.52261.71261.7111,594
Jan 16, 2025260.09262.22259.95262.22262.2246,356
Jan 15, 2025258.55259.61258.00258.58258.589,409
Jan 14, 2025257.37259.52256.47257.48257.486,935
Jan 13, 2025258.89259.29256.45257.08257.0848,798
Jan 10, 2025257.95260.03256.88259.39259.3912,841
Jan 9, 2025256.66258.13256.43257.22257.229,429
Jan 8, 2025255.62257.09255.18256.88256.8811,937
Jan 7, 2025254.43262.83254.43255.55255.556,660
Jan 6, 2025253.16255.35252.00254.34254.347,945
Jan 3, 2025255.89256.29254.60254.64254.6465,265
Jan 2, 2025255.19256.14253.74255.97255.9723,114
Dec 31, 2024251.90267.98251.49251.60251.602,604
Dec 30, 2024252.28252.75250.23250.45250.453,770
Dec 27, 2024253.63257.24251.91252.43252.434,310
Dec 24, 2024252.38258.53251.71251.71251.711,777
Dec 23, 2024253.41253.59251.55251.93251.934,187
Dec 20, 2024251.07253.57250.72252.77252.7711,624
Dec 19, 2024252.05252.99249.40249.86249.8613,766
Dec 18, 2024254.90255.37253.90254.24254.246,016
Dec 17, 2024255.63258.03253.96254.30254.3015,189
Dec 16, 2024255.75256.84255.44255.44255.4414,102
Dec 13, 2024258.57258.80256.00256.45256.4521,412
Dec 12, 2024261.64262.11257.86258.46258.4616,255
Dec 11, 2024259.24261.83258.83261.34261.3410,443
Dec 10, 2024256.85259.44253.90259.10259.1014,816
Dec 9, 2024255.48257.89255.08257.03257.0315,402
Dec 6, 2024254.42254.95252.96254.57254.5713,796
Dec 5, 2024255.37255.63253.76254.26254.2613,889
Dec 4, 2024254.63255.96254.00255.75255.7515,438
Dec 3, 2024254.84260.23254.13254.76254.7670,900
Dec 2, 2024253.44256.00253.26254.46254.4628,589
Nov 29, 2024256.53256.92255.52256.54256.5415,008
Nov 28, 2024254.17255.30254.17254.64254.6410,361
Nov 27, 2024255.19256.17254.14254.59254.5949,857
Nov 26, 2024251.93258.46251.51253.27253.2715,677
Nov 25, 2024257.24259.13253.25254.11254.1123,288
Nov 22, 2024259.97265.00258.85260.55260.5597,778
Nov 21, 2024256.81257.70256.53257.04257.04106,376
Nov 20, 2024252.69255.47252.50255.40255.40492,184
Nov 19, 2024252.49254.44249.81252.86252.8625,575
Nov 18, 2024248.96252.02248.67251.69251.6915,645
Nov 15, 2024247.18248.28246.89247.18247.1817,974
Nov 14, 2024246.42248.39244.72248.39248.3918,436
Nov 13, 2024251.16252.13249.46249.46249.463,166,566
Nov 12, 2024250.43262.55249.64250.68250.6837,081
Nov 11, 2024257.34257.87251.90252.33252.3330,604
Nov 8, 2024259.13260.49258.55258.97258.979,758
Nov 7, 2024256.73260.28256.14259.79259.7916,108
Nov 6, 2024262.79263.52255.83257.45257.4554,288
Nov 5, 2024263.76265.79263.42264.01264.018,177
Nov 4, 2024263.76264.90263.43263.83263.8333,026
Nov 1, 2024265.07266.14264.24264.55264.5556,100
Oct 31, 2024268.26268.40263.44264.30264.3063,862
Oct 30, 2024268.22268.65267.17268.56268.5613,795
Oct 29, 2024265.30267.20264.07266.59266.5969,796
Oct 28, 2024263.99264.66263.00264.55264.5512,153
Oct 25, 2024263.34264.28261.96264.03264.0324,149
Oct 24, 2024263.63264.27262.50263.31263.3134,735
Oct 23, 2024265.16265.89261.21261.93261.9315,058
Oct 22, 2024263.66264.52250.81264.20264.2011,327
Oct 21, 2024263.21264.15261.91262.54262.5419,937
Oct 18, 2024260.99264.50260.56261.91261.919,924
Oct 17, 2024258.51259.99257.69259.64259.6498,756
Oct 16, 2024258.05258.72257.20257.79257.799,407
Oct 15, 2024255.36256.82251.31256.82256.8229,759
Oct 14, 2024256.79257.02255.01255.30255.3024,708
Oct 11, 2024254.47256.58254.22256.34256.348,980
Oct 10, 2024251.83253.30251.00252.80252.803,578
Oct 9, 2024251.85252.96251.17252.06252.0634,637
Oct 8, 2024254.14255.70251.17251.17251.179,079
Oct 7, 2024254.81256.40254.36255.35255.3512,016
Oct 4, 2024256.48257.27253.85256.16256.1614,981
Oct 3, 2024256.02256.11254.74255.81255.8119,595
Oct 2, 2024255.51256.50254.12255.40255.4044,814
Oct 1, 2024255.01258.50254.21256.91256.9114,290
Sep 30, 2024256.26256.46253.42253.87253.8713,960
Sep 27, 2024257.15258.38255.06255.73255.7314,501
Sep 26, 2024256.65258.91255.99257.62257.6215,280
Sep 25, 2024255.85256.98255.69256.13256.1310,738
Sep 24, 2024253.31255.29248.15254.84254.8465,989
Sep 23, 2024252.97254.69252.08253.69253.6913,287
Sep 20, 2024251.30252.44250.92252.28252.285,631
Sep 19, 2024248.35250.14248.04249.07249.0719,478
Sep 18, 2024247.74248.68247.59248.09248.096,830
Sep 17, 2024249.22249.47241.20247.33247.33147,534
Sep 16, 2024249.27249.64248.27248.90248.9016,959
Sep 13, 2024247.45248.85247.21248.69248.6911,967
Sep 12, 2024242.66246.50242.30246.20246.2015,934
Sep 11, 2024243.56243.67241.47242.37242.3715,663
Sep 10, 2024241.53242.52239.99242.50242.5049,480
Sep 9, 2024240.13242.14239.99240.80240.805,704
Sep 6, 2024242.82243.83241.52242.36242.368,701
Sep 5, 2024241.44243.07241.26241.88241.8810,584
Sep 4, 2024239.52240.94238.42240.56240.568,233
Sep 3, 2024240.86242.21238.43239.46239.4630,740
Sep 2, 2024240.85241.70240.71241.21241.2116,719
Aug 30, 2024242.78243.53241.43241.51241.5127,376
Aug 29, 2024242.62243.42241.46242.98242.988,840
Aug 28, 2024241.86242.15240.48241.75241.7520,375
Aug 27, 2024242.54242.98241.01242.52242.5212,484
Aug 23, 2024240.39242.79240.26242.69242.6919,225
Aug 22, 2024241.78241.93238.42238.83238.8315,943
Aug 21, 2024242.44242.62240.65241.95241.9515,244
Aug 20, 2024241.35244.06237.57242.23242.2316,619
Aug 19, 2024241.38242.77239.59241.37241.3711,987
Aug 16, 2024236.77241.00236.45239.71239.7116,448
Aug 15, 2024236.77237.74234.87236.83236.8311,593
Aug 14, 2024237.91238.86235.80235.80235.8013,316
Aug 13, 2024237.54238.60233.30237.96237.9646,875
Aug 12, 2024234.97237.21234.90237.21237.217,588
Aug 9, 2024233.45234.80233.34234.26234.2630,188
Aug 8, 2024231.28233.53230.73233.14233.1476,792
Aug 7, 2024230.96231.93230.34231.22231.2276,616
Aug 6, 2024231.70236.16229.75229.96229.9644,919
Aug 5, 2024234.21235.70228.08231.92231.9244,902
Aug 2, 2024237.80238.74232.49233.90233.9049,919
Aug 1, 2024235.69237.25234.42236.16236.1647,205
Jul 31, 2024233.46234.26233.06233.69233.697,315
Jul 30, 2024230.56231.90230.00230.25230.257,292
Jul 29, 2024230.68230.92228.86229.03229.0311,549
Jul 26, 2024228.60230.56228.39229.93229.9363,371
Jul 25, 2024228.74229.83227.74228.00228.0019,336
Jul 24, 2024233.14234.44232.47234.18234.1876,404
Jul 23, 2024230.55237.45230.44231.92231.9212,451
Jul 22, 2024231.70232.14230.00230.02230.029,509
Jul 19, 2024233.38234.60230.94231.93231.93106,353
Jul 18, 2024238.35238.69237.00237.65237.656,879
Jul 17, 2024237.89239.45237.18237.68237.6833,405
Jul 16, 2024234.77238.56230.52237.41237.4147,454
Jul 15, 2024231.74235.03231.55234.80234.8013,848
Jul 12, 2024231.89232.76230.67232.44232.4449,021
Jul 11, 2024229.63233.70229.46233.70233.7031,184
Jul 10, 2024228.82230.11228.71229.52229.5228,616
Jul 9, 2024227.95228.31226.54226.94226.9427,136
Jul 8, 2024229.25229.65228.30228.30228.3013,516
Jul 5, 2024228.00230.17226.88230.17230.1711,141
Jul 4, 2024227.26227.76227.04227.59227.5916,463
Jul 3, 2024225.79228.12210.13227.81227.8141,945
Jul 2, 2024224.70231.45223.87224.31224.317,729
Jul 1, 2024224.33225.46223.80224.53224.5361,921
Jun 28, 2024224.49225.47224.17224.57224.576,557
Jun 27, 2024221.89224.70221.82224.41224.417,219
Jun 26, 2024223.44223.62221.28221.77221.7725,316
Jun 25, 2024224.39230.50223.61223.61223.6111,790
Jun 24, 2024224.06225.07223.93224.62224.6215,385
Jun 21, 2024227.44228.44224.23224.53224.5311,938
Jun 20, 2024225.97227.98225.05226.84226.845,384
Jun 19, 2024224.77225.91224.24224.49224.4910,468
Jun 18, 2024223.78224.59222.49224.27224.2734,080
Jun 17, 2024223.53224.86222.95222.95222.957,217
Jun 14, 2024223.13225.22222.71224.49224.496,392
Jun 13, 2024223.34224.76222.37222.63222.6313,712
Jun 12, 2024223.27225.74222.87224.74224.7419,265
Jun 11, 2024222.06224.75222.00222.94222.948,538
Jun 10, 2024221.03222.60221.00222.26222.265,562
Jun 7, 2024229.06229.39222.55222.60222.6020,547
Jun 6, 2024228.33229.49227.26229.12229.125,269
Jun 5, 2024224.94226.98224.62226.98226.9814,721
Jun 4, 2024226.14226.65223.45224.26224.2616,114
Jun 3, 2024223.94226.06223.85225.93225.9328,084
May 31, 2024226.27227.47224.55224.55224.5561,453
May 30, 2024225.04226.72224.76226.15226.159,777
May 29, 2024227.15227.43225.45225.51225.519,633
May 28, 2024225.92230.98225.76227.43227.4340,389
May 24, 2024225.61226.00225.00225.00225.008,655
May 23, 2024228.00228.50225.81226.08226.0840,308
May 22, 2024233.13233.23229.94230.37230.379,988
May 21, 2024232.28234.65228.32234.32234.3223,533
May 20, 2024235.20235.95232.53233.84233.8412,998
May 17, 2024230.07233.15229.77232.31232.3115,412
May 16, 2024230.16230.57228.78229.81229.818,526
May 15, 2024227.53230.10226.99229.80229.8024,400
May 14, 2024225.49229.50225.37226.99226.9911,815
May 13, 2024226.49226.74225.06225.06225.069,569
May 10, 2024228.55229.28227.43228.06228.0621,864
May 9, 2024223.26225.47222.63225.12225.1212,040
May 8, 2024223.21223.62222.29223.59223.5969,378
May 7, 2024223.82224.18221.68223.27223.2747,589
May 3, 2024221.69223.31218.56221.32221.3224,406
May 2, 2024223.13223.31220.75222.02222.028,913
May 1, 2024220.65222.78220.26222.78222.785,874
Apr 30, 2024223.95225.24221.16221.55221.5586,076
Apr 29, 2024224.75226.10224.56225.45225.4516,377
Apr 26, 2024225.82226.81224.90224.95224.959,232
Apr 25, 2024224.09225.61223.64225.05225.056,399
Apr 24, 2024224.33225.31223.02224.63224.6315,596
Apr 23, 2024222.07231.81221.22223.87223.8721,254
Apr 22, 2024227.26227.89224.83225.50225.5012,077
Apr 19, 2024230.52231.01228.95230.51230.518,853
Apr 18, 2024229.61230.77228.73229.95229.9512,808
Apr 17, 2024229.65231.08229.39230.00230.0010,830