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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	349.91	350.19	350.19	350.5	347	31,078
September 10, 2025	350.9	351.11	351.11	352.23	350.47	74,828
September 09, 2025	351.25	350.47	350.47	353.54	349.38	20,080
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

Invesco Physical Gold ETC (SGLD.L) LSE