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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	445.9	444.72	444.72	446.52	442.83	96,683
January 13, 2026	441	443.24	443.24	446	440.85	142,145
January 12, 2026	441.48	444.76	444.76	445.64	440.85	104,924
January 09, 2026	430.35	433.39	433.39	434.64	429.37	130,417
January 08, 2026	426.63	429.37	429.37	429.37	424.36	143,258
January 07, 2026	429.47	429.79	429.79	430.44	425.94	125,744
January 06, 2026	429.26	431.84	431.84	432.36	427.9	97,606
January 05, 2026	425.7	427.93	427.93	429.25	423.29	168,663
January 02, 2026	421.81	415.68	415.68	423.8	415.45	164,950
December 31, 2025	417.19	414.82	414.82	417.21	414.32	35,643
December 30, 2025	420.75	420.34	420.34	423.92	419	129,496
December 29, 2025	430.99	417.46	417.46	431.45	414.18	171,702
December 24, 2025	431.42	432.55	432.55	433.22	431.3	4,444
December 23, 2025	431.77	429.34	429.34	432.88	426.47	80,337
December 22, 2025	424.75	426.99	426.99	427.39	424.26	63,431
December 19, 2025	416.2	418.5	418.5	419.22	416	64,751
December 18, 2025	416.99	420.37	420.37	421.03	414.8	143,159
December 17, 2025	415.67	416.42	416.42	418.62	414.67	178,174
December 16, 2025	412.7	413.9	413.9	417.26	411.56	185,147
December 15, 2025	417.84	413.25	413.25	418.82	413.25	162,073
December 12, 2025	412.78	412.05	412.05	419.11	411.5	264,158
December 11, 2025	405.96	409.87	409.87	410.22	404.92	244,021
December 10, 2025	404.55	404.37	404.37	404.92	403.4	61,808
December 09, 2025	402.76	405.79	405.79	406.1	402.7	69,145
December 08, 2025	405.12	403.93	403.93	405.81	402.16	45,234
December 05, 2025	406.74	405.73	405.73	410	404.29	75,308
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

Invesco Physical Gold ETC (SGLD.L) LSE