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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	479	483.36	483.36	483.57	478.84	853
February 19, 2026	478.98	478.08	478.08	479.91	476.3	1,678
February 18, 2026	471.65	478.15	478.15	478.15	469.53	1,862
February 17, 2026	470.06	467.05	467.05	471.3	463.95	519
February 16, 2026	479.14	476.89	476.89	479.14	475.88	493
February 13, 2026	476.53	479.92	479.92	480.93	472.13	9,010
February 12, 2026	484.69	471.93	471.93	485.51	467.11	10,367
February 11, 2026	483.58	484.09	484.09	488.79	481.37	2,790
February 10, 2026	481.8	479.88	479.88	485.42	478.75	3,572
February 09, 2026	478.46	485.07	485.07	485.83	476.81	4,423
February 06, 2026	462.82	472.12	472.12	474.37	462.41	11,152
February 05, 2026	470.5	463.85	463.85	472.14	459.69	7,140
February 04, 2026	486.19	470.72	470.72	486.63	467.64	4,953
February 03, 2026	469.18	475.84	475.84	476	467.36	13,891
February 02, 2026	438.4	445.22	445.22	459.98	437.35	40,384
January 30, 2026	494.71	477.89	477.89	494.98	474.33	34,520
January 29, 2026	528.84	504.75	504.75	530.59	494.88	33,005
January 28, 2026	505.7	505.06	505.06	507.86	501.21	15,370
January 27, 2026	486.46	486.89	486.89	487.59	482.82	8,285
January 26, 2026	486.93	485.52	485.52	488.03	483.85	9,498
January 23, 2026	472.71	476.48	476.48	476.94	468.76	11,041
January 22, 2026	462.06	466.42	466.42	466.42	460.26	13,383
January 21, 2026	464.47	462.98	462.98	466.73	460.57	8,825
January 20, 2026	451.02	453.58	453.58	454.17	451.02	6,645
January 19, 2026	446.3	446.97	446.97	447	445.9	2,589
January 16, 2026	440.58	439.24	439.24	441.81	434.28	7,319
January 15, 2026	439.95	441.15	441.15	442.2	438.78	3,711
January 14, 2026	442.88	441.84	441.84	443.7	440.2	5,336
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

WisdomTree Physical Swiss Gold (SGBS.L) LSE