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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	35,666.82	35,748.5	35,748.5	35,807	35,608.78	542
February 19, 2026	35,534.35	35,545	35,545	35,632.59	35,345	848
February 18, 2026	34,770	35,256.5	35,256.5	35,328.67	34,670.35	161
February 17, 2026	34,710	34,554	34,554	34,710	34,450	328
February 16, 2026	35,071.5	34,968.5	34,968.5	35,145.15	34,909.54	885
February 13, 2026	34,985	35,308.5	35,308.5	35,308.5	34,697	893
February 12, 2026	35,536.3	34,630	34,630	35,567.48	34,321	429
February 11, 2026	35,380	35,488	35,488	35,751	35,280	651
February 10, 2026	35,203	35,030.5	35,030.5	35,446	35,030.5	389
February 09, 2026	35,192.48	35,490.5	35,490.5	35,541.2	35,050	1,515
February 06, 2026	34,168.35	34,710.5	34,613.2	34,710.5	34,113	287
February 05, 2026	34,480	34,249.5	34,249.5	34,583.78	33,874	733
February 04, 2026	35,483.18	34,490	34,490	35,483.18	34,272	1,189
February 03, 2026	34,310.51	34,736	34,736	34,736	34,277.35	1,602
February 02, 2026	32,341	32,733	32,733	33,504.58	32,098	3,394
January 30, 2026	35,952	34,827	34,827	35,952	34,600	3,929
January 29, 2026	38,230	36,636	36,636	38,346.88	35,973.91	4,741
January 28, 2026	36,690.18	36,715.5	36,715.5	36,947	36,514.45	2,947
January 27, 2026	35,579	35,425	35,425	35,614	35,158	1,864
January 26, 2026	35,676.05	35,428.5	35,428.5	35,722.45	35,428.5	1,324
January 23, 2026	35,034	35,126	35,126	35,126	34,757	2,094
January 22, 2026	34,415	34,568.5	34,568.5	34,572	34,280	1,176
January 21, 2026	34,554	34,462.5	34,462.5	34,722	34,314	3,527
January 20, 2026	33,468	33,684.5	33,684.5	33,684.5	33,468	347
January 19, 2026	33,341	33,278	33,278	33,356.3	33,258	864
January 16, 2026	32,911	32,810.47	32,810.47	32,932	32,507	369
January 15, 2026	32,752	32,943	32,943	32,982	32,750	251
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

WisdomTree Physical Swiss Gold (SGBX.L) LSE