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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

WisdomTree Physical Swiss Gold (SGBS.L) LSE