WisdomTree Physical Gold - GBP Daily Hedged - GBSP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	1,923.25	1,941.75	1,941.75	1,944.5	1,922	119,820
September 25, 2025	1,922.5	1,916.75	1,916.75	1,932.46	1,914	203,603
September 24, 2025	1,938.5	1,927.75	1,927.75	1,941.5	1,927.75	29,384
September 23, 2025	1,928.25	1,942.75	1,942.75	1,948	1,927.5	127,390
September 22, 2025	1,908.75	1,918.75	1,918.75	1,918.75	1,906.25	131,916
September 19, 2025	1,875.25	1,886.75	1,886.75	1,889	1,874	46,214
September 18, 2025	1,869.05	1,870.38	1,870.38	1,888	1,865.75	79,471
September 17, 2025	1,889	1,894.25	1,894.25	1,895.25	1,881	75,786
September 16, 2025	1,898	1,891.5	1,891.5	1,903.25	1,864.83	22,750
September 15, 2025	1,870	1,885.25	1,885.25	1,885.75	1,868.25	28,884
September 12, 2025	1,877	1,873.38	1,873.38	1,879	1,870	75,525
September 11, 2025	1,867.25	1,870.75	1,870.75	1,870.75	1,859.92	46,589
September 10, 2025	1,873.5	1,873.88	1,873.88	1,880.25	1,871	54,312
September 09, 2025	1,875.75	1,871.5	1,871.5	1,886	1,870	168,560
September 08, 2025	1,850.01	1,869.63	1,869.63	1,873	1,847.75	68,052
September 05, 2025	1,827.25	1,845.75	1,845.75	1,849.5	1,823.5	60,628
September 04, 2025	1,819.25	1,822.63	1,822.63	1,826	1,816.75	51,903
September 03, 2025	1,818.75	1,833.38	1,833.38	1,835.25	1,816.75	63,539
September 02, 2025	1,792.5	1,807	1,807	1,807.5	1,786.25	65,789
September 01, 2025	1,790.5	1,787.5	1,787.5	1,790.75	1,783.5	50,393
August 29, 2025	1,755.25	1,771.63	1,771.63	1,772.75	1,750.65	58,466
August 28, 2025	1,746.75	1,752	1,752	1,755.75	1,744.75	51,465
August 27, 2025	1,737.5	1,742.5	1,742.5	1,744	1,735	37,268
August 26, 2025	1,736.25	1,739.88	1,739.88	1,740.5	1,732.75	29,733
August 22, 2025	1,712	1,736.88	1,736.88	1,737.75	1,709	71,123
August 21, 2025	1,717.5	1,719.75	1,719.75	1,721.75	1,711	43,279
August 20, 2025	1,710.25	1,719	1,719	1,722.75	1,708.75	36,541
August 19, 2025	1,717	1,711.75	1,711.75	1,721.5	1,710	16,678
August 18, 2025	1,724	1,715.63	1,715.63	1,726.75	1,714.75	47,076
August 15, 2025	1,719.75	1,720.13	1,720.13	1,722.25	1,714.5	70,405
August 14, 2025	1,731.25	1,718.63	1,718.63	1,732.25	1,717	31,015
August 13, 2025	1,727.75	1,727.5	1,727.5	1,732.75	1,726.25	63,182
August 12, 2025	1,721.25	1,725.75	1,725.75	1,728	1,715	33,335
August 11, 2025	1,731.25	1,723.63	1,723.63	1,733.25	1,721	49,020
August 08, 2025	1,745.75	1,744.75	1,744.75	1,751.25	1,740.5	49,323
August 07, 2025	1,742.5	1,742.75	1,742.75	1,745.5	1,735.75	31,730
August 06, 2025	1,737.25	1,737.88	1,737.88	1,739.5	1,728.75	83,420
August 05, 2025	1,733.5	1,742.13	1,742.13	1,743.25	1,724.5	22,887
August 04, 2025	1,731	1,735.25	1,735.25	1,740.75	1,726	48,791
August 01, 2025	1,695.25	1,723.75	1,723.75	1,727	1,691.75	32,764
July 31, 2025	1,699	1,696.38	1,696.38	1,706.5	1,694.75	26,837
July 30, 2025	1,713.5	1,694.88	1,694.88	1,716	1,694	38,680
July 29, 2025	1,708.5	1,712.25	1,712.25	1,715.75	1,705.5	38,334
July 28, 2025	1,719.5	1,705.88	1,705.88	1,720.75	1,700	41,541
July 25, 2025	1,729.25	1,714.63	1,714.63	1,730.5	1,714.63	52,286
July 24, 2025	1,738.75	1,737.38	1,737.38	1,740.5	1,727.25	55,356
July 23, 2025	1,763.75	1,757.75	1,757.75	1,768	1,754.75	40,403
July 22, 2025	1,744	1,764.13	1,764.13	1,767	1,742.25	48,699
July 21, 2025	1,734.75	1,750.88	1,750.88	1,751.5	1,731.75	64,972
July 18, 2025	1,721.75	1,727.13	1,727.13	1,729.88	1,720.25	55,181
July 17, 2025	1,718	1,718.63	1,718.63	1,718.63	1,706.75	59,716
July 16, 2025	1,719.25	1,732	1,732	1,736	1,712	46,775
July 15, 2025	1,730.25	1,717.38	1,717.38	1,734.5	1,716.75	36,354
July 14, 2025	1,735.5	1,724	1,724	1,737.75	1,721.25	35,215
July 11, 2025	1,716.75	1,733.75	1,733.75	1,735	1,716.25	149,506
July 10, 2025	1,713	1,709	1,709	1,715.5	1,706.5	17,330
July 09, 2025	1,695.75	1,704.25	1,704.25	1,705.75	1,692	26,725
July 08, 2025	1,720.25	1,698.38	1,698.38	1,721.25	1,695.25	49,000
July 07, 2025	1,704.25	1,709.88	1,709.88	1,710.75	1,698.75	38,484
July 04, 2025	1,722.25	1,716.75	1,716.75	1,723	1,715.25	57,047

WisdomTree Physical Gold - GBP Daily Hedged (GBSP.L) LSE