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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	26,784	26,967.5	26,967.5	27,022	26,784	370
September 25, 2025	26,579	26,748.5	26,748.5	26,793	26,579	524
September 24, 2025	26,762	26,684.5	26,684.5	26,818	26,684.5	193
September 23, 2025	26,587	26,767.5	26,767.5	26,813	26,570	765
September 22, 2025	26,382.74	26,451.5	26,451.5	26,451.5	26,351	462
September 19, 2025	25,853	26,069	26,069	26,080	25,838	239
September 18, 2025	25,607	25,682.5	25,682.5	25,966	25,604	284
September 17, 2025	25,725	25,817.5	25,817.5	25,819	25,693.14	957
September 16, 2025	25,932	25,822	25,822	25,952	25,787.17	660
September 15, 2025	25,614	25,809	25,809	25,816	25,575	20
September 12, 2025	25,754	25,683	25,683	25,796.48	25,683	402
September 11, 2025	25,690	25,632.5	25,632.5	25,721	25,588	411
September 10, 2025	25,789.58	25,753	25,753	25,814	25,531	518
September 09, 2025	25,747	25,753	25,753	25,812	25,714	499
September 08, 2025	25,743	25,699.5	25,699.5	25,743	25,500	379
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

WisdomTree Physical Swiss Gold (SGBX.L) LSE