Canada markets open in 8 hours 1 minute

Invesco Physical Gold ETC GBP Hedged (SGLS.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
5,101.00-28.00 (-0.55%)
At close: 03:57PM BST
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20245,115.005,115.005,063.005,101.005,101.001,183
May 02, 20245,141.005,152.005,114.005,129.005,129.005,265
May 01, 20245,088.005,132.005,087.005,139.005,139.002,022
Apr 30, 20245,171.005,195.805,115.005,119.505,119.505,069
Apr 29, 20245,204.005,204.005,188.005,202.505,202.50108
Apr 26, 20245,214.005,235.005,186.005,194.505,194.504,167
Apr 25, 20245,173.005,215.005,173.005,194.505,194.50622
Apr 24, 20245,168.005,210.005,168.005,192.005,192.001,207
Apr 23, 20245,123.005,325.835,123.005,172.005,172.001,301
Apr 22, 20245,255.005,258.005,204.005,197.005,197.002,812
Apr 19, 20245,313.005,326.005,313.005,330.005,330.00967
Apr 18, 20245,302.005,311.005,300.005,309.005,309.002,061
Apr 17, 20245,310.005,323.005,308.005,313.005,313.001,040
Apr 16, 20245,291.005,329.005,205.395,301.005,301.003,916
Apr 15, 20245,245.005,245.005,214.005,236.505,236.501,173
Apr 12, 20245,333.005,365.005,333.005,333.505,333.501,021
Apr 11, 20245,191.005,212.005,177.005,207.005,207.00785
Apr 10, 20245,246.005,246.005,174.005,205.505,205.502,036
Apr 09, 20245,251.005,265.005,226.005,226.005,226.00545
Apr 08, 20245,214.005,217.005,186.005,191.005,191.00214
Apr 05, 20245,079.005,160.005,079.005,178.005,178.001,027
Apr 04, 20245,105.005,115.005,095.005,109.005,109.001,726
Apr 03, 20245,058.005,095.005,058.005,092.505,092.502,139
Apr 02, 20245,024.005,044.004,849.485,025.505,025.502,629
Mar 28, 20244,882.004,946.004,882.004,943.004,943.004,345
Mar 27, 20244,873.004,880.004,864.004,881.504,881.502,167
Mar 26, 20244,897.004,908.004,840.004,845.504,845.501,588
Mar 25, 20244,830.004,862.004,825.004,850.504,850.503,169
Mar 22, 20244,848.004,848.004,816.004,824.504,824.509,923
Mar 21, 20244,907.004,928.004,843.004,850.504,850.501,414
Mar 20, 20244,806.004,806.004,788.004,806.004,806.002,118
Mar 19, 20244,800.004,802.004,788.004,802.004,802.008,128
Mar 18, 20244,795.004,800.004,795.004,808.504,808.509
Mar 15, 20244,825.004,825.004,808.004,819.504,819.502,464
Mar 14, 20244,815.004,820.004,815.004,811.504,811.5052
Mar 13, 20244,818.004,837.004,818.004,844.004,844.00534
Mar 12, 20244,843.004,848.004,813.004,818.504,818.5030,883
Mar 11, 20244,854.004,875.004,846.004,861.004,861.003,639
Mar 08, 20244,822.004,823.004,816.004,846.504,846.501,058
Mar 07, 20244,804.004,806.004,799.004,809.504,809.504,753
Mar 06, 20244,776.004,776.004,759.004,782.504,782.504,396
Mar 05, 20244,705.004,749.004,705.004,738.504,738.502,559
Mar 04, 20244,653.004,653.004,636.004,712.504,712.50801
Mar 01, 20244,558.004,611.004,558.004,625.004,625.0011,225
Feb 29, 20244,527.004,554.004,527.004,558.504,558.5088
Feb 28, 20244,514.004,524.004,509.004,533.504,533.50821
Feb 27, 20244,536.004,542.004,525.004,534.504,534.502,972
Feb 26, 20244,523.004,523.004,523.004,520.504,520.50706
Feb 23, 20244,506.004,527.004,502.004,533.004,533.003,262
Feb 22, 20244,532.004,536.004,510.004,509.504,509.503,875
Feb 21, 20244,517.004,517.004,504.004,514.004,514.00431
Feb 20, 20244,523.004,523.004,516.004,521.504,521.503,782
Feb 19, 20244,508.004,508.004,492.004,496.004,496.004,275
Feb 16, 20244,469.004,469.004,469.004,480.004,480.001,091
Feb 15, 20244,450.004,465.004,443.004,458.004,458.002,155
Feb 14, 20244,434.004,440.004,432.004,440.504,440.502,422
Feb 13, 20244,514.004,526.004,439.004,447.004,447.001,778
Feb 12, 20244,511.004,517.004,486.004,494.004,494.00469
Feb 09, 20244,530.004,530.004,505.004,509.504,509.505,093
Feb 08, 20244,532.004,541.004,499.004,527.004,527.003,508
Feb 07, 20244,555.004,555.004,539.004,549.004,549.00898
Feb 06, 20244,517.004,539.004,512.004,543.004,543.003,412
Feb 05, 20244,522.004,522.004,496.004,506.504,506.501,427
Feb 02, 20244,584.004,584.004,527.004,539.004,539.004,038
Feb 01, 20244,562.004,582.004,562.004,595.004,595.002,887
Jan 31, 20244,541.004,581.004,534.004,575.504,575.504,938
Jan 30, 20244,572.004,572.004,519.574,535.004,535.002,171
Jan 29, 20244,540.004,540.004,515.004,522.004,522.002,726
Jan 26, 20244,508.004,514.004,494.004,502.004,502.002,202
Jan 25, 20244,499.004,500.004,499.004,499.004,499.005
Jan 24, 20244,532.004,536.004,494.004,494.004,494.001,275
Jan 23, 20244,535.004,535.004,519.004,516.004,516.002,565
Jan 22, 20244,543.004,543.004,514.004,515.004,515.001,895
Jan 19, 20244,539.004,539.004,525.004,519.004,519.004,758
Jan 18, 20244,488.004,498.004,483.004,502.004,502.001,415
Jan 17, 20244,521.004,523.004,478.004,486.004,486.009,746
Jan 16, 20244,548.004,578.524,540.004,546.004,546.001,959
Jan 15, 20244,582.004,589.004,579.004,584.004,584.003,350
Jan 12, 20244,578.004,581.004,565.004,587.504,587.50504
Jan 11, 20244,534.004,537.004,501.004,504.004,504.001,753
Jan 10, 20244,536.004,537.004,519.004,519.004,519.003,738
Jan 09, 20244,539.004,566.744,521.004,529.004,529.00604
Jan 08, 20244,533.004,547.004,513.004,539.504,539.502,209
Jan 05, 20244,565.004,585.004,550.004,577.504,577.502,674
Jan 04, 20244,574.004,587.004,546.004,566.004,566.002,073
Jan 03, 20244,556.004,556.004,534.004,541.004,541.002,761
Jan 02, 20244,636.004,636.004,602.004,612.004,612.00273
Dec 29, 20234,616.004,617.004,611.004,616.004,616.00380
Dec 28, 20234,636.004,647.004,630.004,635.004,635.004,582
Dec 27, 20234,617.004,646.004,601.004,649.004,649.001,133
Dec 22, 20234,584.004,601.004,582.004,610.004,610.001,062
Dec 21, 20234,543.004,558.004,542.004,567.004,567.001,476
Dec 20, 20234,544.004,544.004,534.004,545.004,545.001,643
Dec 19, 20234,537.004,564.004,428.434,570.004,570.002,209
Dec 18, 20234,518.004,523.004,516.004,520.004,520.003,428
Dec 15, 20234,554.004,565.004,530.004,547.504,547.5023,273
Dec 14, 20234,553.004,563.004,540.004,555.004,555.008,615
Dec 13, 20234,429.004,440.004,425.004,430.504,430.5014,460
Dec 12, 20234,440.004,554.414,435.004,432.504,432.501,088
Dec 11, 20234,461.004,465.004,426.004,430.004,430.003,803
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...