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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	80.23	80.33	80.33	80.56	79.8	683,151
November 24, 2025	78.87	79.55	79.55	79.55	78.82	343,327
November 21, 2025	78.25	79.11	79.11	79.27	78.09	857,235
November 20, 2025	79.21	78.94	78.94	79.72	78.43	867,281
November 19, 2025	79.29	79.21	79.21	80.23	79.07	503,525
November 18, 2025	77.93	78.86	78.86	79.21	77.88	486,378
November 17, 2025	79.58	79.06	79.06	79.58	78.69	604,794
November 14, 2025	81.16	79.57	79.57	81.29	78.31	1.32M
November 13, 2025	81.93	81.71	81.71	82.42	81.25	795,755
November 12, 2025	79.93	81.43	81.43	81.43	79.84	805,858
November 11, 2025	80.17	79.82	79.82	80.5	76.68	439,049
November 10, 2025	79.16	79.51	79.51	79.71	79.06	630,788
November 07, 2025	77.84	77.99	77.99	77.99	77.36	265,964
November 06, 2025	77.76	77.27	77.27	78.07	77.2	388,613
November 05, 2025	77.17	77.26	77.26	77.4	76.83	384,949
November 04, 2025	77.54	77.11	77.11	77.68	76.27	573,253
November 03, 2025	78.17	77.6	77.6	78.25	77.57	403,629
October 31, 2025	78.07	77.34	77.34	78.35	77.13	950,511
October 30, 2025	76.94	77.63	77.63	77.94	76.9	474,684
October 29, 2025	77.72	77.62	77.62	78.24	77.46	452,562
October 28, 2025	76.41	76.88	76.88	77.06	75.45	1.25M
October 27, 2025	78.98	77.45	77.45	79.03	77.1	564,066
October 24, 2025	80.46	80.11	80.11	80.46	78.41	583,895
October 23, 2025	79.83	80.46	80.46	80.68	79.47	701,482
October 22, 2025	80.68	78.3	78.3	80.69	77.88	1.28M
October 21, 2025	84.31	80.14	80.14	84.32	79.25	1.54M
October 20, 2025	82.63	84.46	84.46	84.58	82.21	729,013
October 17, 2025	84.55	82.63	82.63	84.65	81.86	1.33M
October 16, 2025	81.99	82.93	82.93	82.98	81.97	1.31M
October 15, 2025	81.52	81.29	81.29	81.9	80.85	501,437
October 14, 2025	79.8	80.39	80.39	80.48	79.56	824,642
October 13, 2025	78.99	79.55	79.55	79.68	78.96	591,528
October 10, 2025	77.03	77.99	77.99	78.05	76.76	1.37M
October 09, 2025	78.19	77.9	77.9	78.79	77.73	499,131
October 08, 2025	77.38	78.54	78.54	78.64	77.38	1.43M
October 07, 2025	76.77	77.38	77.38	77.5	76.52	300,808
October 06, 2025	76.39	76.75	76.75	76.87	76.25	418,101
October 03, 2025	74.94	75.33	75.33	75.52	74.86	176,307
October 02, 2025	75.05	74.38	74.38	75.67	74.3	474,187
October 01, 2025	74.54	75.01	75.01	75.64	74.54	443,843
September 30, 2025	74.87	74.54	74.54	74.93	73.66	560,731
September 29, 2025	74.13	74.32	74.32	74.42	73.9	364,632
September 26, 2025	72.68	73.37	73.37	73.47	72.61	297,191
September 25, 2025	72.64	72.51	72.51	73.03	72.29	289,461
September 24, 2025	73.24	72.75	72.75	73.38	72.75	388,142
September 23, 2025	72.89	73.4	73.4	73.61	72.81	699,683
September 22, 2025	72.13	72.49	72.49	72.49	72.01	322,457
September 19, 2025	70.83	71.26	71.26	71.37	70.77	291,190
September 18, 2025	70.64	70.68	70.68	71.32	70.47	308,119
September 17, 2025	71.42	71.57	71.57	71.61	71.08	232,688
September 16, 2025	71.71	71.44	71.44	71.91	71.44	385,921
September 15, 2025	70.62	71.21	71.21	71.22	70.57	179,714
September 12, 2025	70.61	70.82	70.82	70.96	70.61	141,780

iShares Physical Gold ETC (IGLN.L) LSE