Invesco Physical Gold ETC - SGLD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	322.72	321.16	321.16	323.1	320.99	11,307
August 15, 2025	321.75	322.08	322.08	322.35	321	20,468
August 14, 2025	324.04	321.76	321.76	324.1	321.27	26,854
August 13, 2025	323.24	323.28	323.28	324.61	322.94	10,935
August 12, 2025	322.15	322.77	322.77	323.49	320.92	10,700
August 11, 2025	324.25	322.89	322.89	324.25	321.87	20,633
August 08, 2025	327.05	326.81	326.81	327.81	325.67	26,282
August 07, 2025	326.29	326.35	326.35	327.02	324.89	40,841
August 06, 2025	325.08	325.12	325.12	325.52	323.56	7,975
August 05, 2025	324.42	325.87	325.87	326.3	322.8	10,569
August 04, 2025	323.87	324.77	324.77	325.91	322.91	11,353
August 01, 2025	317.03	322.82	322.82	323.05	316.5	9,328
July 31, 2025	317.81	317.63	317.63	319.16	317.04	14,164
July 30, 2025	320.31	317.06	317.06	321.09	316.97	34,701
July 29, 2025	319.47	320.3	320.3	321.02	319	41,180
July 28, 2025	321.72	319.45	319.45	321.87	318.1	10,568
July 25, 2025	323.51	320.74	320.74	323.61	320.7	11,576
July 24, 2025	325.17	324.94	324.94	325.42	322.89	12,518
July 23, 2025	329.91	328.71	328.71	330.63	328.22	14,325
July 22, 2025	326.11	329.93	329.93	330.41	325.85	34,329
July 21, 2025	324.47	327.54	327.54	327.59	323.86	39,272
July 18, 2025	321.94	322.97	322.97	323.72	321.81	23,045
July 17, 2025	321.3	321.46	321.46	321.46	318.89	13,856
July 16, 2025	321.6	324.93	324.93	324.93	319.9	17,425
July 15, 2025	323.51	320.37	320.37	324.23	320.37	15,742
July 14, 2025	324.5	322.61	322.61	325.05	321.77	11,892
July 11, 2025	320.82	324.06	324.06	324.4	320.82	10,677
July 10, 2025	320.41	319.73	319.73	320.72	319	9,861
July 09, 2025	317.14	318.72	318.72	319.12	316.38	12,571
July 08, 2025	321.37	317.47	317.47	321.68	316.8	10,119
July 07, 2025	318.84	319.82	319.82	319.83	317.5	21,583
July 04, 2025	321.89	321.1	321.1	322.08	320.9	6,697
July 03, 2025	323.92	320.67	320.67	323.94	319.1	26,986
July 02, 2025	321.05	321.94	321.94	322.85	320.62	16,722
July 01, 2025	320.86	321.88	321.88	323.43	320.83	22,297
June 30, 2025	317.05	316.78	316.78	317.54	315.47	56,724
June 27, 2025	317.37	315.16	315.16	317.4	313.64	43,828
June 26, 2025	321.71	320	320	322.53	319	17,071
June 25, 2025	321.02	320.18	320.18	321.41	319.13	141,262
June 24, 2025	320.19	319.26	319.26	320.84	317.37	55,951
June 23, 2025	323.4	326.41	326.41	326.41	322.86	20,277
June 20, 2025	322.19	324.36	324.36	324.92	322	11,944
June 19, 2025	323.48	324.36	324.36	325.31	322.83	10,979
June 18, 2025	325.92	326.46	326.46	327.25	325.2	14,700
June 17, 2025	326.04	325.84	325.84	327.4	324.38	33,292
June 16, 2025	329.29	328.02	328.02	329.68	325.81	15,678
June 13, 2025	329.19	329.79	329.79	331.87	328.33	17,357
June 12, 2025	325.06	326.54	326.54	327.22	321.7	13,741
June 11, 2025	321.46	321.7	321.7	325	320.56	10,027
June 10, 2025	320.41	320.53	320.53	322.54	320.14	68,111
June 09, 2025	320.13	320.84	320.84	320.84	318.92	67,532
June 06, 2025	323.76	320.95	320.95	324.35	320	19,851
June 05, 2025	324.14	323.25	323.25	327.8	323.25	22,311
June 04, 2025	323.34	324.9	324.9	325.88	322.24	14,218
June 03, 2025	323.71	322.74	322.74	324.07	321.2	19,674
June 02, 2025	322.32	324.86	324.86	325.49	322.12	16,433
May 30, 2025	317.95	316.95	316.95	318.42	315.51	5,983
May 29, 2025	315.31	319.38	319.38	319.69	315.18	145,059
May 28, 2025	318.77	317.43	317.43	320.41	317.43	13,077
May 27, 2025	318.89	317.3	317.3	319.07	316.75	26,222

Invesco Physical Gold ETC (SGLD.L) LSE