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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	320.05	319.02	319.02	320.13	319.02	773
July 03, 2025	321.84	318.74	318.74	321.84	317.61	926
July 02, 2025	318.97	319.85	319.85	320.65	318.89	1,309
July 01, 2025	318.88	319.93	319.93	321.5	318.88	1,436
June 30, 2025	315.21	314.72	314.72	315.43	313.92	1,375
June 27, 2025	315.35	313.14	313.14	315.35	312.39	6,087
June 26, 2025	319.8	318	318	320.51	316.97	5,381
June 25, 2025	318.99	318.11	318.11	319.19	317.3	2,355
June 24, 2025	318.26	317.11	317.11	318.65	316.16	1,484
June 23, 2025	321.36	324.4	324.4	324.4	321.13	916
June 20, 2025	320.26	322.56	322.56	322.76	320	1,046
June 19, 2025	321.27	322.39	322.39	323.73	321.27	931
June 18, 2025	323.84	324.3	324.3	324.59	323.43	1,993
June 17, 2025	324.07	323.61	323.61	325.24	322.52	1,471
June 16, 2025	327.27	326.04	326.04	327.44	323.8	2,335
June 13, 2025	327.2	327.98	327.98	328.33	326.57	787

WisdomTree Physical Swiss Gold (SGBS.L) LSE