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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	2,347.84	2,358.5	2,358.5	2,369.5	2,345.25	193,574
January 12, 2026	2,350.5	2,368.25	2,368.25	2,372.78	2,346.94	104,164
January 09, 2026	2,293.44	2,306.25	2,306.25	2,313.88	2,287	27,707
January 08, 2026	2,271.5	2,286.25	2,286.25	2,286.25	2,260.11	48,101
January 07, 2026	2,287.75	2,287	2,287	2,292.08	2,267.25	70,410
January 06, 2026	2,286.25	2,298.25	2,298.25	2,300.25	2,278.5	112,622
January 05, 2026	2,267.5	2,278.25	2,278.25	2,282.75	2,258.02	180,346
January 02, 2026	2,247.5	2,211.5	2,211.5	2,254.26	2,211.5	92,563
December 31, 2025	2,221.31	2,208.75	2,208.75	2,223.71	2,206.25	18,200
December 30, 2025	2,241.25	2,237	2,237	2,257.34	2,230.25	86,808
December 29, 2025	2,293.25	2,223	2,223	2,296	2,208.5	101,626
December 24, 2025	2,298.25	2,301.75	2,301.75	2,306.83	2,296.5	37,769
December 23, 2025	2,299.5	2,286.88	2,286.88	2,304	2,271	153,154
December 22, 2025	2,263	2,275	2,275	2,277.75	2,258.64	227,138
December 19, 2025	2,217.25	2,228.25	2,228.25	2,230.89	2,215.25	97,942
December 18, 2025	2,220.5	2,238.75	2,238.75	2,241.5	2,213.75	132,131
December 17, 2025	2,214.96	2,218.13	2,218.13	2,229.5	2,209.84	121,980
December 16, 2025	2,196.75	2,204.25	2,204.25	2,219.75	2,192	131,421
December 15, 2025	2,225.5	2,202.5	2,202.5	2,230	2,202.5	297,262
December 12, 2025	2,197.25	2,193.75	2,193.75	2,230.5	2,193.11	156,393
December 11, 2025	2,161.25	2,181.75	2,181.75	2,184	2,157.25	224,719
December 10, 2025	2,154.67	2,153.5	2,153.5	2,156.4	2,148.25	188,239
December 09, 2025	2,145	2,161.75	2,161.75	2,162.75	2,145	238,640
December 08, 2025	2,156.5	2,150.38	2,150.38	2,161.25	2,142.25	381,322
December 05, 2025	2,165.75	2,161.88	2,161.88	2,182.02	2,157	63,402
December 04, 2025	2,150.5	2,160	2,160	2,162.16	2,144.64	107,362
December 03, 2025	2,157.5	2,164.5	2,164.5	2,174.5	2,152.6	154,948
December 02, 2025	2,158	2,143.75	2,143.75	2,167	2,117.88	83,285
December 01, 2025	2,173.75	2,173.75	2,173.75	2,185	2,165.86	243,421
November 28, 2025	2,147	2,158	2,158	2,181	2,128	127,121
November 27, 2025	2,132.5	2,131	2,131	2,137.25	2,128.75	35,683
November 26, 2025	2,132.75	2,135.25	2,135.25	2,140	2,121.5	56,430
November 25, 2025	2,120	2,121	2,121	2,136.25	2,110.25	62,606
November 24, 2025	2,083.5	2,101.5	2,101.5	2,101.5	2,082.25	51,282
November 21, 2025	2,066	2,088.5	2,088.5	2,094	2,065.5	41,330
November 20, 2025	2,084.5	2,084.5	2,084.5	2,099.5	2,073.5	55,439
November 19, 2025	2,095	2,091	2,091	2,118.75	2,088	53,725
November 18, 2025	2,058	2,084.25	2,084.25	2,092	2,056.5	70,719
November 17, 2025	2,096.5	2,088	2,088	2,099.5	2,079	49,328
November 14, 2025	2,143.25	2,102.25	2,102.25	2,146.25	2,069.25	58,115
November 13, 2025	2,164.5	2,157.5	2,157.5	2,175	2,148.5	50,659
November 12, 2025	2,112.25	2,150.75	2,150.75	2,150.75	2,109	98,694
November 11, 2025	2,118	2,107.25	2,107.25	2,126	2,101.5	78,152
November 10, 2025	2,089.75	2,099.75	2,099.75	2,105.25	2,089.75	156,794
November 07, 2025	2,055.75	2,059.5	2,059.5	2,059.5	2,046.5	50,105
November 06, 2025	2,055.25	2,041	2,041	2,061.25	2,039.5	78,102
November 05, 2025	2,039.25	2,042.13	2,042.13	2,044.5	2,030.01	29,595
November 04, 2025	2,048.5	2,037.75	2,037.75	2,051.5	2,015.5	61,713
November 03, 2025	2,065	2,050	2,050	2,067	2,049.5	71,198
October 31, 2025	2,062.75	2,044.75	2,044.75	2,068.5	2,040.25	32,280
October 30, 2025	2,034.5	2,049.5	2,049.5	2,057.75	2,032	94,933
October 29, 2025	2,054	2,051.5	2,051.5	2,073.25	2,046.75	112,816
October 28, 2025	2,018.25	2,032.75	2,032.75	2,036.56	1,993.5	273,379
October 27, 2025	2,086.25	2,045.88	2,045.88	2,089	2,038.08	264,509
October 24, 2025	2,099.75	2,113.13	2,113.13	2,126.25	2,074	82,572
October 23, 2025	2,109.75	2,124.25	2,124.25	2,140.25	2,091.75	194,411
October 22, 2025	2,133.25	2,068.75	2,068.75	2,133.25	2,050	210,943
October 21, 2025	2,229.75	2,116.25	2,116.25	2,230.5	2,096.25	210,098
October 20, 2025	2,173.5	2,230.88	2,230.88	2,238.25	2,173.5	108,451
October 17, 2025	2,236	2,180.88	2,180.88	2,239.25	2,164.5	227,560

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