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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,558.75	2,585.75	2,585.75	2,585.75	2,550	101,791
February 19, 2026	2,556.25	2,552.5	2,552.5	2,563.35	2,536.98	247,947
February 18, 2026	2,518.6	2,551.63	2,551.63	2,556.25	2,507	78,412
February 17, 2026	2,510.63	2,491.5	2,491.5	2,523.5	2,474.07	101,421
February 16, 2026	2,556	2,546.38	2,546.38	2,562.23	2,539.75	50,233
February 13, 2026	2,538.8	2,567.13	2,567.13	2,570.32	2,519.5	95,942
February 12, 2026	2,585.25	2,519	2,519	2,595.25	2,493.92	178,176
February 11, 2026	2,585.75	2,593	2,593	2,612.69	2,565	191,659
February 10, 2026	2,570.75	2,565	2,565	2,592.75	2,555.75	140,170
February 09, 2026	2,557	2,590.25	2,590.25	2,594.5	2,539	117,623
February 06, 2026	2,473	2,522.63	2,522.63	2,531.91	2,467.94	116,677
February 05, 2026	2,510.75	2,476.25	2,476.25	2,521.72	2,451.78	162,319
February 04, 2026	2,602.54	2,514	2,514	2,602.54	2,499.25	160,110
February 03, 2026	2,510	2,541.75	2,541.75	2,544	2,497.27	528,310
February 02, 2026	2,365.5	2,383.25	2,383.25	2,455.2	2,352	276,476
January 30, 2026	2,645.5	2,548	2,548	2,650	2,535.63	312,318
January 29, 2026	2,828.5	2,698.75	2,698.75	2,836.79	2,615.01	299,661
January 28, 2026	2,710.5	2,704.25	2,704.25	2,716.99	2,676.5	114,670
January 27, 2026	2,603.67	2,605.75	2,605.75	2,610	2,585.5	133,990
January 26, 2026	2,610.5	2,598.25	2,598.25	2,613	2,593.27	207,928
January 23, 2026	2,533.25	2,553.13	2,553.13	2,553.5	2,515.15	156,716
January 22, 2026	2,474.5	2,497.75	2,497.75	2,500.25	2,464.75	81,671
January 21, 2026	2,488.5	2,483.25	2,483.25	2,498.89	2,467.02	163,202
January 20, 2026	2,414.68	2,428.5	2,428.5	2,431.5	2,414.36	95,129
January 19, 2026	2,388.75	2,393.13	2,393.13	2,395.75	2,387.25	50,551
January 16, 2026	2,360.71	2,352	2,352	2,365.25	2,327.25	72,429
January 15, 2026	2,358.5	2,361.25	2,361.25	2,369.76	2,349.78	55,940
January 14, 2026	2,373.31	2,365.75	2,365.75	2,377.75	2,357	108,493
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

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