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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	403.81	405.69	405.69	406.16	402.78	51,148
December 03, 2025	405	406.62	406.62	408.26	404.03	71,606
December 02, 2025	405.72	402.78	402.78	407.25	400.55	67,661
December 01, 2025	408.73	407.59	407.59	410.52	406.28	151,351
November 28, 2025	402.06	405.31	405.31	405.31	399.3	46,217
November 27, 2025	400.56	399.96	399.96	401.19	399.48	46,620
November 26, 2025	400.4	400.92	400.92	401.95	398.54	80,057
November 25, 2025	398.02	398.3	398.3	399.51	395.7	111,701
November 24, 2025	391.08	394.42	394.42	394.42	390.97	53,618
November 21, 2025	388.12	392.39	392.39	393.05	387.38	89,988
November 20, 2025	391.22	391.6	391.6	395.1	389.03	115,522
November 19, 2025	393.39	392.57	392.57	397.51	392	61,318
November 18, 2025	386.44	391.11	391.11	392.85	386.17	78,169
November 17, 2025	393.58	392.13	392.13	394.3	390.26	68,840
November 14, 2025	402.59	394.48	394.48	402.96	388.28	147,368
November 13, 2025	406.23	405.2	405.2	408.73	402.91	110,391
November 12, 2025	396.44	403.89	403.89	403.89	395.94	39,367
November 11, 2025	397.61	395.67	395.67	399.23	394.5	33,367
November 10, 2025	392.5	394.36	394.36	395.32	392.11	173,181
November 07, 2025	385.93	386.67	386.67	386.67	383.75	29,519
November 06, 2025	385.62	382.95	382.95	386.87	382.91	44,059
November 05, 2025	382.71	383.24	383.24	383.92	381	40,611
November 04, 2025	384.58	382.32	382.32	385.18	378.41	98,094
November 03, 2025	387.61	384.95	384.95	388.08	384.5	51,798
October 31, 2025	387.11	383.64	383.64	388.56	382.9	40,216
October 30, 2025	381.39	385.03	385.03	386.3	381.29	50,661
October 29, 2025	385.26	384.91	384.91	388.05	384.13	67,558
October 28, 2025	378.76	381.21	381.21	402.15	374.31	123,571
October 27, 2025	391.62	384.12	384.12	391.86	382.49	61,357
October 24, 2025	394.17	397.47	397.47	398.06	389.58	86,357
October 23, 2025	396.2	398.98	398.98	400	394.17	67,624
October 22, 2025	400.14	388.07	388.07	400.14	385.51	159,247
October 21, 2025	417.96	397.43	397.43	418.13	393	131,979
October 20, 2025	408.05	418.73	418.73	419.39	407.71	232,406
October 17, 2025	419.57	409.88	409.88	419.92	405.98	117,379
October 16, 2025	406.61	411.21	411.21	411.44	406.59	128,397
October 15, 2025	404.24	403.32	403.32	406.04	401.37	73,959
October 14, 2025	395.68	398.67	398.67	399.1	394.8	88,064
October 13, 2025	391.8	394.3	394.3	395.1	391.58	41,204
October 10, 2025	382.05	386.71	386.71	387.02	380.75	54,544
October 09, 2025	387.74	386.36	386.36	390.7	385.21	58,689
October 08, 2025	388.02	389.29	389.29	389.9	386.81	75,903
October 07, 2025	380.72	383.75	383.75	384.3	379.51	145,846
October 06, 2025	378.69	380.6	380.6	381.18	378.12	36,981
October 03, 2025	371.63	374.25	374.25	374.32	371.32	23,338
October 02, 2025	372.17	368.76	368.76	375.23	368.68	48,063
October 01, 2025	371.6	371.88	371.88	375.06	371.58	37,954
September 30, 2025	371.44	369.69	369.69	371.67	365.5	93,520
September 29, 2025	367.56	368.49	368.49	369	366.46	33,952
September 26, 2025	360.41	363.91	363.91	364.35	360.15	51,766
September 25, 2025	360.34	359.57	359.57	362.16	358.59	33,025
September 24, 2025	363.26	360.7	360.7	363.93	360.7	27,489
September 23, 2025	361.38	364.03	364.03	365	361.07	66,981
September 22, 2025	357.62	359.35	359.35	359.35	357.28	21,533
September 19, 2025	351.32	353.43	353.43	353.77	350.94	22,611
September 18, 2025	350.32	350.51	350.51	353.67	349.52	36,778
September 17, 2025	354.17	355	355	355.09	352.51	82,384
September 16, 2025	355.62	354.37	354.37	356.36	354.37	41,619
September 15, 2025	350.23	353.16	353.16	353.16	349.93	25,775
September 12, 2025	351.54	351.2	351.2	351.9	350.33	20,755

Invesco Physical Gold ETC (SGLD.L) LSE