Canada markets open in 1 hour 22 minutes

iShares Physical Gold ETC (SGLN.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
3,561.00-2.00 (-0.06%)
As of 12:51PM BST. Market open.
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 20243,548.003,567.003,544.003,561.003,561.0013,281
May 31, 20243,586.003,599.003,558.003,563.003,563.0011,932
May 30, 20243,578.003,611.003,564.003,578.003,578.0084,789
May 29, 20243,590.003,604.003,563.003,576.003,576.0040,731
May 28, 20243,569.003,606.003,563.003,590.503,590.5052,238
May 24, 20243,583.003,588.003,559.003,559.003,559.0064,883
May 23, 20243,614.003,624.003,581.003,586.003,586.0033,567
May 22, 20243,686.003,705.003,640.003,650.003,650.0025,206
May 21, 20243,691.003,721.003,633.473,718.003,718.0063,840
May 20, 20243,734.003,747.003,689.003,706.003,706.0063,790
May 17, 20243,666.003,704.003,660.003,684.503,684.5025,575
May 16, 20243,663.003,667.003,644.003,655.003,655.0019,413
May 15, 20243,645.003,665.003,628.003,660.503,660.5068,458
May 14, 20243,623.003,641.003,616.003,636.003,636.0010,427
May 13, 20243,648.003,650.003,614.003,614.003,614.0022,073
May 10, 20243,674.003,691.003,667.003,674.503,674.5033,082
May 09, 20243,609.003,635.003,591.003,627.503,627.5081,274
May 08, 20243,606.003,611.013,594.003,607.003,607.00265,400
May 07, 20243,597.003,601.633,582.233,588.003,588.0048,291
May 03, 20243,566.003,573.003,529.003,554.003,554.0069,563
May 02, 20243,594.003,594.003,563.003,586.503,586.5055,194
May 01, 20243,566.003,613.003,556.003,595.003,595.0025,806
Apr 30, 20243,605.003,664.013,564.003,570.003,570.0045,722
Apr 29, 20243,621.003,637.313,615.333,623.003,623.0020,216
Apr 26, 20243,638.003,668.003,637.003,644.003,644.0018,917
Apr 25, 20243,616.003,647.003,611.013,631.003,631.0066,907
Apr 24, 20243,636.003,654.003,617.003,642.003,642.0033,112
Apr 23, 20243,629.003,706.833,612.003,627.003,627.0034,382
Apr 22, 20243,701.003,722.003,680.003,685.003,685.0032,434
Apr 19, 20243,740.003,752.003,713.003,750.003,750.0021,790
Apr 18, 20243,714.003,732.003,705.003,720.003,720.0023,021
Apr 17, 20243,715.003,738.003,713.003,726.003,726.0017,789
Apr 16, 20243,712.003,739.003,637.443,732.003,732.0030,718
Apr 15, 20243,673.003,679.003,635.003,670.003,670.0056,207
Apr 12, 20243,720.003,800.003,719.003,736.003,736.00400,452
Apr 11, 20243,627.003,639.003,607.003,634.503,634.5014,505
Apr 10, 20243,613.003,639.003,578.003,626.003,626.0031,154
Apr 09, 20243,603.003,634.003,516.563,601.003,601.0031,275
Apr 08, 20243,596.003,609.003,569.003,582.003,582.0087,306
Apr 05, 20243,514.003,583.003,512.993,583.003,583.0022,205
Apr 04, 20243,531.003,533.003,508.433,521.503,521.5025,475
Apr 03, 20243,531.003,532.003,506.003,519.003,519.0032,079
Apr 02, 20243,494.003,523.003,371.533,489.503,489.5076,816
Mar 28, 20243,381.003,416.003,380.003,416.003,416.0096,862
Mar 27, 20243,360.003,383.003,343.003,379.003,379.0039,892
Mar 26, 20243,343.003,377.003,322.023,352.003,352.0042,536
Mar 25, 20243,344.003,354.003,340.003,350.503,350.5029,106
Mar 22, 20243,348.003,359.003,343.003,344.003,344.0022,003
Mar 21, 20243,356.003,372.003,330.003,342.003,342.0029,950
Mar 20, 20243,303.003,310.003,296.003,302.003,302.0020,718
Mar 19, 20243,302.003,310.003,292.993,296.003,296.0029,734
Mar 18, 20243,284.003,303.003,282.003,300.003,300.0039,093
Mar 15, 20243,308.003,313.003,293.003,304.003,304.0042,577
Mar 14, 20243,294.003,300.003,287.003,293.503,293.5013,992
Mar 13, 20243,286.003,303.003,282.003,301.003,301.0043,206
Mar 12, 20243,310.003,316.003,262.493,295.003,295.0030,256
Mar 11, 20243,304.003,322.003,295.503,311.003,311.0033,092
Mar 08, 20243,285.003,297.003,273.013,295.003,295.0053,963
Mar 07, 20243,294.003,300.003,271.003,277.003,277.0025,353
Mar 06, 20243,258.003,294.003,249.333,271.003,271.0013,768
Mar 05, 20243,244.003,291.003,134.913,253.003,253.0058,043
Mar 04, 20243,202.003,247.003,194.183,247.003,247.0041,700
Mar 01, 20243,151.003,194.003,139.003,193.503,193.5048,474
Feb 29, 20243,134.003,151.003,120.003,149.003,149.008,158
Feb 28, 20243,118.003,134.003,115.663,126.503,126.5023,980
Feb 27, 20243,120.003,139.003,115.003,120.003,120.0093,310
Feb 26, 20243,124.003,126.003,107.003,111.003,111.0014,642
Feb 23, 20243,106.003,122.003,098.003,121.003,121.0062,971
Feb 22, 20243,120.003,129.003,111.003,111.003,111.0041,365
Feb 21, 20243,125.003,130.003,120.003,120.003,120.0011,298
Feb 20, 20243,122.003,132.003,105.293,121.003,121.0038,833
Feb 19, 20243,114.003,118.003,112.003,115.003,115.0019,443
Feb 16, 20243,098.003,108.573,086.003,102.003,102.0013,468
Feb 15, 20243,093.003,104.003,091.003,092.003,092.0072,748
Feb 14, 20243,080.003,091.003,080.003,087.003,087.0014,496
Feb 13, 20243,115.003,133.693,075.003,080.003,080.0025,226
Feb 12, 20243,116.003,125.003,102.003,104.503,104.5011,801
Feb 09, 20243,133.003,137.003,111.003,114.503,114.5054,837
Feb 08, 20243,134.003,141.003,125.003,128.003,128.008,130
Feb 07, 20243,136.003,148.003,130.003,144.003,144.0017,146
Feb 06, 20243,140.003,150.003,127.513,147.003,147.0035,530
Feb 05, 20243,127.003,141.003,118.003,141.003,141.0015,425
Feb 02, 20243,136.003,137.003,119.003,132.003,132.0012,274
Feb 01, 20243,138.003,156.003,119.003,153.003,153.0040,770
Jan 31, 20243,124.003,139.003,122.003,138.503,138.5011,976
Jan 30, 20243,122.003,143.003,093.463,122.003,122.0034,884
Jan 29, 20243,108.003,123.003,103.003,109.003,109.0019,795
Jan 26, 20243,099.003,101.003,082.003,086.003,086.0020,024
Jan 25, 20243,081.003,097.003,075.003,089.003,089.0030,180
Jan 24, 20243,109.003,110.003,074.003,075.003,075.0041,546
Jan 23, 20243,101.003,122.273,098.003,109.003,109.0049,180
Jan 22, 20243,095.003,105.003,089.003,095.003,095.0030,556
Jan 19, 20243,112.003,125.003,108.003,111.003,111.0010,054
Jan 18, 20243,082.003,094.003,081.003,093.003,093.0017,906
Jan 17, 20243,115.003,116.003,086.003,088.003,088.0044,672
Jan 16, 20243,145.003,147.003,111.753,125.003,125.0021,857
Jan 15, 20243,142.003,143.003,133.003,137.003,137.0017,011
Jan 12, 20243,110.003,141.003,105.003,131.003,131.0021,714
Jan 11, 20243,100.003,107.003,087.003,087.003,087.0015,861
Jan 10, 20243,114.003,116.003,083.003,096.003,096.0022,033
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...