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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	32,978.54	32,872.5	32,872.5	32,984.35	32,810	833
January 13, 2026	32,563	32,751	32,751	32,880	32,543	459
January 12, 2026	32,639.82	32,823.5	32,823.5	32,848.17	32,565	782
January 09, 2026	31,888	32,134.5	32,134.5	32,190	31,839.65	2,213
January 08, 2026	31,530	31,721.5	31,721.5	31,727.94	31,396.89	1,098
January 07, 2026	31,637.21	31,655	31,655	31,730	31,500	779
January 06, 2026	31,490	31,781	31,781	31,781	31,430	198
January 05, 2026	31,516	31,435.5	31,435.5	31,582.83	31,348.75	1,313
January 02, 2026	31,123	30,646	30,646	31,286.04	30,646	298
December 31, 2025	30,804	30,624	30,624	30,804	30,624	650
December 30, 2025	30,969	31,024	31,024	31,094.25	30,847.85	1,442
December 29, 2025	31,724	30,740.5	30,740.5	31,811	30,553	1,898
December 24, 2025	31,781	31,752	31,752	31,854	31,730	309
December 23, 2025	31,752.76	31,654	31,654	31,840	31,493.95	1,535
December 22, 2025	31,477.31	31,561	31,561	31,561	31,367	5,093
December 19, 2025	30,923.51	31,089.5	31,089.5	31,162.78	30,923.51	843
December 18, 2025	30,996	31,193.5	31,193.5	31,208.7	30,840.9	827
December 17, 2025	31,008	30,909.5	30,909.5	31,114	30,883	1,795
December 16, 2025	30,673	30,693	30,693	30,818	30,469.75	2,545
December 15, 2025	31,076	30,715	30,715	31,087	30,712.4	600
December 12, 2025	30,708	30,732	30,732	31,101.83	30,708	1,147
December 11, 2025	30,170	30,355	30,355	30,366.8	30,091.24	1,238
December 10, 2025	30,199	30,147.5	30,147.5	30,199	30,131.8	1,435
December 09, 2025	30,040	30,281	30,281	30,281	30,040	316
December 08, 2025	30,238	30,150.5	30,150.5	30,267	30,087.75	315
December 05, 2025	30,292	30,283	30,283	30,390	30,260.12	1,023
December 04, 2025	30,080	30,212.5	30,212.5	30,212.5	30,025	4,177
December 03, 2025	30,392	30,249	30,249	30,512.94	30,249	1,499
December 02, 2025	30,508.72	30,294	30,294	30,595	30,294	91
December 01, 2025	30,740	30,679.5	30,679.5	30,825	30,505.96	788
November 28, 2025	30,210	30,425.5	30,425.5	30,566	29,828	441
November 27, 2025	30,064	29,992.5	29,992.5	30,387	29,849	320
November 26, 2025	30,253	30,113	30,113	30,364	30,080	1,303
November 25, 2025	30,118.77	30,049.5	30,049.5	30,186	29,888	427
November 24, 2025	29,697	29,892	29,892	29,945	29,695	93
November 21, 2025	29,195	29,756.5	29,756.5	29,835	29,195	1,185
November 20, 2025	29,800	29,717	29,717	29,937.51	29,671.95	88
November 19, 2025	29,509	29,812.5	29,812.5	30,059	29,479	77
November 18, 2025	29,208	29,605.5	29,605.5	29,630.37	29,197	91
November 17, 2025	29,710	29,556	29,556	29,711	29,473	98
November 14, 2025	30,460	29,828	29,828	30,852	29,033	163
November 13, 2025	30,741	30,495.5	30,495.5	30,870	30,453	462
November 12, 2025	29,972	30,510.5	30,510.5	30,510.5	29,963	565
November 11, 2025	30,130	29,854	29,854	30,212	29,167.21	76
November 10, 2025	29,680	29,763.5	29,763.5	29,778	29,631	229
November 07, 2025	29,231	29,129.5	29,129.5	29,258	28,992	234
November 06, 2025	29,360	29,084	29,084	29,360	29,084	44
November 05, 2025	29,094	29,212	29,212	29,245	29,089	226
November 04, 2025	29,140	29,134	29,134	29,294	28,874	542
November 03, 2025	38,513.32	38,513.32	38,513.32	38,513.32	38,513.32	58
October 31, 2025	29,265	29,024	29,024	29,327	29,024	113
October 30, 2025	29,002.88	29,097	29,097	29,097	28,862	68
October 29, 2025	28,947	28,899.5	28,899.5	29,184.17	28,899.5	595
October 28, 2025	28,207.68	28,541.5	28,541.5	28,541.5	28,025	548
October 27, 2025	29,220.11	28,616	28,616	29,328	28,540	2,340
October 24, 2025	29,400	29,702	29,702	29,961	29,169.61	308
October 23, 2025	29,512	29,773.5	29,773.5	29,804	29,385	184
October 22, 2025	29,822	28,822	28,822	29,822	28,822	1,909
October 21, 2025	31,009.85	29,489	29,489	31,009.85	29,441	2,394
October 20, 2025	30,213	30,971.5	30,971.5	30,971.5	30,205	419

WisdomTree Physical Swiss Gold (SGBX.L) LSE