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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	324.48	319.67	319.67	324.48	319.5	428
August 13, 2025	321.41	321.46	321.46	322.15	320.99	213
August 12, 2025	320.34	321.4	321.4	321.45	318.91	37
August 11, 2025	321.96	320.43	320.43	322.26	319.95	893
August 08, 2025	324.89	324.8	324.8	325.6	323.8	3,218
August 07, 2025	324.31	324.12	324.12	324.98	322.87	3,140
August 06, 2025	323.14	323.23	323.23	323.26	321.74	601
August 05, 2025	322.37	323.96	323.96	324.27	320.74	517
August 04, 2025	321.58	322.89	322.89	323.45	321.16	1,001
August 01, 2025	315.13	320.85	320.85	321	314.42	3,158
July 31, 2025	315.83	315.45	315.45	317.23	315.45	808
July 30, 2025	318.64	315.1	315.1	318.85	315.1	289
July 29, 2025	317.58	318.37	318.37	318.52	317.32	316
July 28, 2025	319.68	317.17	317.17	319.89	316.87	803
July 25, 2025	321.54	318.81	318.81	321.58	318.75	77
July 24, 2025	323.15	322.82	322.82	323.4	321.42	1,600
July 23, 2025	327.91	326.74	326.74	328.64	326.25	1,701
July 22, 2025	324.29	327.94	327.94	328.1	323.93	1,287
July 21, 2025	322.45	325.46	325.46	325.54	322.31	243
July 18, 2025	319.85	321.08	321.08	321.44	319.85	474
July 17, 2025	319.37	319.45	319.45	319.45	317.18	389
July 16, 2025	319.79	322.76	322.76	322.76	318.85	243
July 15, 2025	321.6	318.53	318.53	322.24	318.53	1,246
July 14, 2025	322.3	320.43	320.43	322.88	320.05	588
July 11, 2025	318.98	322.23	322.23	322.23	318.98	249
July 10, 2025	318.43	317.91	317.91	318.75	317.91	839
July 09, 2025	315.06	316.76	316.76	317.04	314.47	1,926
July 08, 2025	319.58	315.56	315.56	319.63	314.72	1,284
July 07, 2025	317.01	317.69	317.69	317.73	315.75	3,548

WisdomTree Physical Swiss Gold (SGBS.L) LSE