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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	346.41	350.07	350.07	351.07	346.41	30,449
September 05, 2025	342.19	345.81	345.81	346.43	341.38	16,436
September 04, 2025	340.56	341.49	341.49	343.98	340.19	45,528
September 03, 2025	340.43	343.54	343.54	343.54	340.01	100,518
September 02, 2025	335.8	338.48	338.48	338.69	334.24	50,329
September 01, 2025	335.24	334.9	334.9	335.31	333.97	46,835
August 29, 2025	328.47	331.9	331.9	331.9	327.89	40,022
August 28, 2025	326.87	328.24	328.24	328.69	326.8	31,721
August 27, 2025	325.32	326.29	326.29	326.52	324.98	29,075
August 26, 2025	325.2	325.93	325.93	325.93	324.27	52,213
August 22, 2025	320.7	325.41	325.41	325.41	319.94	16,947
August 21, 2025	321.33	322.08	322.08	322.41	320.41	13,271
August 20, 2025	320.12	321.82	321.82	322.56	319.89	8,112
August 19, 2025	321.31	320.39	320.39	322.05	319.88	12,248
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

Invesco Physical Gold ETC (SGLD.L) LSE