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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	438.3	439.88	439.88	443.31	438.17	3,807
January 12, 2026	438.86	441.91	441.91	442.87	438.17	7,025
January 09, 2026	427.58	430.7	430.7	432	426.96	6,637
January 08, 2026	423.83	426.07	426.07	426.15	421.79	6,929
January 07, 2026	426.9	426.51	426.51	427.64	423.4	3,343
January 06, 2026	426.62	429.11	429.11	429.62	425.16	5,339
January 05, 2026	422.91	425.23	425.23	426.2	420.72	6,786
January 02, 2026	419.21	413.37	413.37	421.2	412.88	5,763
December 31, 2025	414.53	412.27	412.27	414.81	411.87	3,628
December 30, 2025	418.28	417.98	417.98	421.18	416.39	10,227
December 29, 2025	428.33	415.18	415.18	428.79	411.9	11,748
December 24, 2025	428.55	429.55	429.55	430.23	428.55	405
December 23, 2025	429.36	426.78	426.78	429.8	423.83	5,010
December 22, 2025	422.23	424.63	424.63	424.63	421.81	2,760
December 19, 2025	413.64	415.75	415.75	416.23	413.49	4,684
December 18, 2025	414.3	417.83	417.83	417.83	412.31	3,094
December 17, 2025	413.14	413.91	413.91	415.77	412.14	5,004
December 16, 2025	410.33	411.56	411.56	414.72	406.95	13,879
December 15, 2025	415.16	411.03	411.03	415.95	410.79	5,869
December 12, 2025	410.28	409.53	409.53	416.21	408.88	6,620
December 11, 2025	403.48	407.32	407.32	407.76	402.5	4,922
December 10, 2025	402.23	401.96	401.96	402.34	401.05	3,206
December 09, 2025	401.41	403.17	403.17	403.79	401.03	1,884
December 08, 2025	402.65	401.41	401.41	403.02	399.67	2,860
December 05, 2025	404.22	403.44	403.44	406.58	401.78	2,566
December 04, 2025	401.29	403.42	403.42	403.71	400.6	2,389
December 03, 2025	402.46	403.67	403.67	405.78	401.47	2,919
December 02, 2025	403.28	400.24	400.24	404.71	396.58	3,267
December 01, 2025	406.21	405.7	405.7	407.51	403.46	2,036
November 28, 2025	399.2	402.76	402.76	402.76	398.29	1,262
November 27, 2025	397.92	397.61	397.61	398.61	397.08	2,799
November 26, 2025	397.86	398.4	398.4	399.46	395.96	6,160
November 25, 2025	395.66	395.85	395.85	396.87	393.35	2,596
November 24, 2025	388.73	391.59	391.59	391.6	388.61	992
November 21, 2025	385.74	389.95	389.95	390.54	385.06	2,738
November 20, 2025	388.6	389	389	391.85	386.68	4,396
November 19, 2025	390.73	389.87	389.87	395.4	389.79	1,858
November 18, 2025	384	388.95	388.95	390.17	384	596
November 17, 2025	391.4	389.35	389.35	391.66	387.91	1,489
November 14, 2025	400.03	392.52	392.52	400.33	386.77	1,823
November 13, 2025	403.8	402.69	402.69	406.1	400.59	835
November 12, 2025	394.02	400.64	400.64	400.64	394	1,237
November 11, 2025	395.08	393.2	393.2	396.64	392.77	1,128
November 10, 2025	389.97	391.71	391.71	392.64	389.97	888
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

WisdomTree Physical Swiss Gold (SGBS.L) LSE