WisdomTree Physical Swiss Gold - SGBS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	383.5	384.33	384.33	384.33	381.65	442
November 06, 2025	383.53	380.68	380.68	384.49	380.68	970
November 05, 2025	380.38	380.9	380.9	381.38	379.49	543
November 04, 2025	382.23	379.91	379.91	382.76	347.63	1,143
November 03, 2025	385.28	382.39	382.39	385.36	382.17	620
October 31, 2025	384.56	381.21	381.21	385.62	380.31	2,351
October 30, 2025	379.09	382.33	382.33	383.48	378.91	2,250
October 29, 2025	382.95	382.58	382.58	385.38	381.89	1,022
October 28, 2025	376.35	379.22	379.22	379.22	372	3,892
October 27, 2025	389.29	381.55	381.55	389.29	380.34	1,789
October 24, 2025	391.59	394.9	394.9	395.16	387.2	2,015
October 23, 2025	393.33	396.62	396.62	397.52	392.02	1,237
October 22, 2025	397.52	385.52	385.52	397.52	384.11	8,268
October 21, 2025	415.47	394.76	394.76	415.47	390.52	5,423
October 20, 2025	405.24	416	416	416	405.24	2,657
October 17, 2025	417.23	406.46	406.46	417.23	404.07	12,024
October 16, 2025	404.48	408.81	408.81	408.89	404.48	2,577
October 15, 2025	401.84	402.25	402.25	403.62	398.78	4,603
October 14, 2025	393.18	396.32	396.32	396.39	392.37	5,253
October 13, 2025	389.27	392.08	392.08	392.3	389.16	3,372
October 10, 2025	379.83	384.34	384.34	384.34	379	1,263
October 09, 2025	385.44	384.32	384.32	387.99	384.02	1,672
October 08, 2025	385.69	387.04	387.04	387.42	385.58	2,349
October 07, 2025	378.45	381.25	381.25	381.3	378.1	2,402
October 06, 2025	376.49	378.01	378.01	378.84	376	1,654
October 03, 2025	369.43	371.9	371.9	371.9	369.24	409
October 02, 2025	369.85	367.1	367.1	372.37	366.99	1,017
October 01, 2025	369.43	369.55	369.55	372.61	369.43	1,403
September 30, 2025	369.12	367.27	367.27	369.12	363.66	4,038
September 29, 2025	365.17	366.08	366.08	366.69	364.6	1,984
September 26, 2025	358.16	361.62	361.62	361.62	358.16	814
September 25, 2025	357.89	357.06	357.06	359.7	356.85	7,711
September 24, 2025	360.9	358.43	358.43	361.45	358.43	1,236
September 23, 2025	359.08	361.76	361.76	362.36	359.04	1,737
September 22, 2025	355.46	357.11	357.11	357.11	355.2	6,381
September 19, 2025	348.99	351.35	351.35	351.4	348.99	624
September 18, 2025	348.13	348.22	348.22	351.37	347.96	1,709
September 17, 2025	351.99	352.7	352.7	352.73	350.3	1,205
September 16, 2025	353.01	352.32	352.32	354.1	352.32	2,013
September 15, 2025	347.89	350.84	350.84	350.87	347.89	5,693
September 12, 2025	349.47	348.8	348.8	349.7	348.8	3,004
September 11, 2025	347.73	348.04	348.04	348.33	346.29	2,484
September 10, 2025	349.09	348.83	348.83	349.88	348.53	1,822
September 09, 2025	349.15	348.42	348.42	350.71	348.03	1,163
September 08, 2025	344.38	348	348	348	344.38	547
September 05, 2025	339.95	343.66	343.66	344.06	339.44	2,039
September 04, 2025	338.52	339.55	339.55	340.1	338.34	2,434
September 03, 2025	338.17	341.19	341.19	341.26	338.17	951
September 02, 2025	333.57	336.22	336.22	336.23	332.51	3,756
September 01, 2025	333.09	332.65	332.65	333.23	331.95	1,750
August 29, 2025	326.51	329.7	329.7	329.7	325.94	612
August 28, 2025	324.97	326.02	326.02	326.53	324.8	451
August 27, 2025	323.33	324.2	324.2	324.2	323.01	2,549
August 26, 2025	323.25	323.71	323.71	323.71	322.41	221
August 22, 2025	318.73	323.19	323.19	323.19	318	597
August 21, 2025	319.54	319.9	319.9	320.31	318.48	1,106
August 20, 2025	317.94	319.77	319.77	320.1	317.85	1,754
August 19, 2025	319.41	318.19	318.19	323.4	317.97	777
August 18, 2025	320.64	319.18	319.18	321.06	319.18	117
August 15, 2025	319.81	320.28	320.28	320.28	319.2	1,196

WisdomTree Physical Swiss Gold (SGBS.L) LSE