iShares Physical Gold ETC - IGLN.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	97.19	98.34	98.34	98.34	96.85	662,833
February 19, 2026	97.24	97.1	97.1	97.46	96.36	374,327
February 18, 2026	95.7	97.07	97.07	97.2	95.25	468,461
February 17, 2026	95.44	94.7	94.7	95.94	93.93	355,798
February 16, 2026	97.19	96.79	96.79	97.38	96.49	218,157
February 13, 2026	96.56	97.44	97.44	97.65	95.76	718,313
February 12, 2026	98.32	95.83	95.83	98.62	94.79	831,960
February 11, 2026	98.12	98.51	98.51	99.32	97.42	801,062
February 10, 2026	97.69	97.43	97.43	98.57	97.09	336,154
February 09, 2026	97.15	98.37	98.37	98.58	96.7	646,946
February 06, 2026	94.04	95.82	95.82	96.29	93.72	443,078
February 05, 2026	95.44	94.19	94.19	95.92	93.19	551,748
February 04, 2026	98.62	95.61	95.61	98.77	94.83	653,444
February 03, 2026	95.4	96.69	96.69	96.69	93.36	1.35M
February 02, 2026	88.65	90.42	90.42	93.41	88.65	2.52M
January 30, 2026	100.38	96.7	96.7	100.45	95.89	1.45M
January 29, 2026	107.34	102.56	102.56	107.7	100.63	2.59M
January 28, 2026	102.88	102.48	102.48	103.1	101.59	1.46M
January 27, 2026	98.7	98.84	98.84	99.04	97.98	893,005
January 26, 2026	98.9	98.56	98.56	99.07	98.12	1.23M
January 23, 2026	95.95	96.72	96.72	96.78	95.11	1.18M
January 22, 2026	93.79	94.69	94.69	94.72	93.36	690,470
January 21, 2026	94.34	94.08	94.08	94.73	93.44	751,702
January 20, 2026	91.54	92.06	92.06	92.2	91.48	1.15M
January 19, 2026	90.54	90.68	90.68	90.77	90.47	293,696
January 16, 2026	89.42	89.14	89.14	89.69	88.1	447,283
January 15, 2026	89.37	89.52	89.52	89.78	88.93	401,522
January 14, 2026	89.92	89.68	89.68	90.06	89.3	662,160
January 13, 2026	88.94	89.42	89.42	89.93	88.88	443,973
January 12, 2026	89.02	89.72	89.72	89.87	88.8	585,037
January 09, 2026	86.77	87.46	87.46	87.67	86.6	506,073
January 08, 2026	86.02	86.57	86.57	86.57	85.6	353,689
January 07, 2026	86.6	86.67	86.67	86.85	85.88	688,834
January 06, 2026	86.55	87.08	87.08	87.18	86.26	402,093
January 05, 2026	85.84	86.31	86.31	86.48	85.36	611,766
January 02, 2026	85.09	83.8	83.8	85.45	83.77	488,950
December 31, 2025	84.11	83.65	83.65	84.18	83.55	327,201
December 30, 2025	84.88	84.75	84.75	85.47	84.47	626,802
December 29, 2025	86.9	84.25	84.25	87.14	83.5	1.32M
December 24, 2025	87	87.22	87.22	87.38	86.94	81,504
December 23, 2025	87.09	86.6	86.6	87.27	85.98	455,708
December 22, 2025	85.63	86.11	86.11	86.19	85.54	664,652
December 19, 2025	83.91	84.38	84.38	84.51	83.88	546,587
December 18, 2025	84.09	84.76	84.76	84.92	83.66	660,123
December 17, 2025	83.84	83.97	83.97	84.42	83.63	905,196
December 16, 2025	83.24	83.49	83.49	84.15	82.98	437,922
December 15, 2025	84.24	83.34	83.34	84.44	83.34	1.1M
December 12, 2025	83.24	83.31	83.31	84.51	82.99	1.14M
December 11, 2025	81.86	82.65	82.65	82.74	81.66	655,676
December 10, 2025	81.6	81.56	81.56	81.67	81.32	376,458
December 09, 2025	81.22	81.82	81.82	81.92	81.2	435,947
December 08, 2025	81.68	81.44	81.44	81.83	81.09	381,774
December 05, 2025	82.02	81.83	81.83	82.66	81.5	488,585
December 04, 2025	81.42	81.82	81.82	81.9	81.22	352,474
December 03, 2025	81.67	81.99	81.99	82.33	81.44	571,967
December 02, 2025	81.8	81.22	81.22	82.12	79.84	635,944
December 01, 2025	82.39	82.18	82.18	82.79	81.92	875,761
November 28, 2025	80.86	81.72	81.72	81.75	80.55	415,554
November 27, 2025	80.78	80.67	80.67	80.89	80.54	339,092
November 26, 2025	80.74	80.85	80.85	81.04	80.34	536,770

iShares Physical Gold ETC (IGLN.L) LSE