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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	25,278.51	25,386.5	25,386.5	25,427	25,200	158
September 04, 2025	25,246	25,250.5	25,250.5	25,280	25,215.49	170
September 03, 2025	25,308	25,367	25,367	25,379	25,219.85	459
September 02, 2025	24,805	25,118	25,118	25,118	24,805	916
September 01, 2025	24,623.78	24,559.5	24,559.5	24,624	24,541	392
August 29, 2025	24,208	24,407	24,407	24,407.02	24,184	473
August 28, 2025	24,073	24,129.5	24,129.5	24,154	24,043	322
August 27, 2025	24,020	24,056.5	24,056.5	24,083	24,004	354
August 26, 2025	24,030	24,007.5	24,007.5	24,031	23,935	654
August 22, 2025	23,776	23,872.5	23,872.5	23,905	23,718	926
August 21, 2025	23,987	23,831	23,831	23,987	23,680	231
August 20, 2025	23,583	23,757	23,757	23,810	23,567	62
August 19, 2025	23,403	23,561.5	23,561.5	23,841	23,403	15
August 18, 2025	23,448	23,597.5	23,597.5	24,119	23,448	246
August 15, 2025	23,596	23,584	23,584	23,796	23,569	101
August 14, 2025	23,934	23,604.5	23,604.5	23,934	23,580	20
August 13, 2025	23,766	23,674	23,674	23,766	23,674	23
August 12, 2025	23,843	23,781.5	23,781.5	23,844	23,641.12	54
August 11, 2025	23,927	23,918	23,918	24,188	23,572	147
August 08, 2025	24,249	24,200.5	24,200.5	24,377	24,116	179
August 07, 2025	24,258	24,160.5	24,160.5	24,279	24,080	956
August 06, 2025	24,290	24,221	24,221	24,290	24,183	149
August 05, 2025	24,282	24,365.5	24,365.5	24,365.5	24,145	279
August 04, 2025	24,253	24,306.5	24,306.5	24,351	24,191	197
August 01, 2025	23,857	24,203.5	24,203.5	24,203.5	23,857	102
July 31, 2025	23,808	23,856	23,856	23,990	23,801	290
July 30, 2025	23,860	23,726	23,726	23,862	23,726	52
July 29, 2025	23,822	23,874	23,874	24,070	23,791	206
July 28, 2025	23,830	23,624.5	23,624.5	23,833	23,612	114
July 25, 2025	23,825	23,725.5	23,725.5	23,838	23,725.5	31
July 24, 2025	23,833	23,862.5	23,862.5	23,872	23,722	148
July 23, 2025	24,232	24,087	24,087	24,274	24,071	249
July 22, 2025	24,073	24,283.5	24,283.5	24,326.98	24,033	126
July 21, 2025	23,987	24,095	24,095	24,128	23,935	158
July 18, 2025	23,825	23,883	23,883	23,883	23,812	604
July 17, 2025	23,845	23,823.5	23,823.5	23,858	23,690	26
July 16, 2025	23,843	23,925.5	23,925.5	23,954	23,813	16
July 15, 2025	23,934	23,831.5	23,831.5	23,964	23,831.5	22
July 14, 2025	23,962	23,827	23,827	23,965	23,770	142
July 11, 2025	23,546	23,872.5	23,872.5	23,872.5	23,546	171
July 10, 2025	23,401	23,446	23,446	23,460	23,363	23
July 09, 2025	23,180	23,319	23,319	23,356	23,138	85
July 08, 2025	23,437	23,266	23,266	23,501	23,250	236
July 07, 2025	23,273	23,284.5	23,284.5	23,350	23,252	14
July 04, 2025	23,403	23,386.5	23,386.5	23,433	23,379	1
July 03, 2025	23,588	23,342.5	23,342.5	23,588	23,319	30
July 02, 2025	23,234.66	23,494	23,494	23,559	23,219	116
July 01, 2025	23,208	23,332.5	23,332.5	23,396	23,205	331
June 30, 2025	22,957	22,971	22,971	23,038	22,933	3
June 27, 2025	22,947	22,842	22,842	22,947	22,762	397
June 26, 2025	23,296	23,141	23,141	23,319	23,086	74
June 25, 2025	23,429	23,353.5	23,353.5	23,429	23,310	28
June 24, 2025	23,440	23,268	23,268	23,496	23,189	83
June 23, 2025	23,892	24,027	24,027	24,168	23,891	296
June 20, 2025	23,783	23,945	23,945	23,945	23,720	125
June 19, 2025	23,981	24,015	24,015	24,055	23,934	25
June 18, 2025	24,057	24,072.5	24,072.5	24,161	24,023	174
June 17, 2025	23,922	23,972	23,972	23,989	23,887	74
June 16, 2025	24,069	23,972.5	23,972.5	24,104	23,972.5	20
June 13, 2025	24,161	24,128	24,128	24,367	24,120	3,936

WisdomTree Physical Swiss Gold (SGBX.L) LSE