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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	482.31	487.54	487.54	487.54	480.22	33,721
February 19, 2026	482.24	481.48	481.48	483.16	478	20,598
February 18, 2026	474.56	481.27	481.27	481.74	472.57	51,043
February 17, 2026	473.43	469.55	469.55	475.81	466	27,517
February 16, 2026	481.9	479.91	479.91	482.72	478.66	10,745
February 13, 2026	478.77	483.13	483.13	483.98	475	37,668
February 12, 2026	487.62	475.23	475.23	489.27	469.7	60,328
February 11, 2026	486.81	488.92	488.92	492.3	483.05	61,028
February 10, 2026	484.48	483.05	483.05	488.67	481.48	89,471
February 09, 2026	481.91	488.08	488.08	488.84	479.54	101,223
February 06, 2026	466.28	475.08	475.08	477.96	464.77	46,533
February 05, 2026	473.47	467.15	467.15	475.57	462.18	77,914
February 04, 2026	489.74	473.75	473.75	490.17	470.34	88,900
February 03, 2026	473.36	479.04	479.04	479.19	470.27	191,349
February 02, 2026	442.97	448.5	448.5	462.88	442.7	386,701
January 30, 2026	498.23	480.1	480.1	498.35	475.28	411,849
January 29, 2026	532.45	508.1	508.1	534.03	500.71	600,342
January 28, 2026	509.7	508.38	508.38	511.25	504.33	400,213
January 27, 2026	489.59	490.18	490.18	491.19	485.82	280,206
January 26, 2026	489.99	488.65	488.65	491.3	486.59	202,143
January 23, 2026	475.74	479.75	479.75	479.94	471.73	222,480
January 22, 2026	465.23	469.66	469.66	469.72	463.22	155,878
January 21, 2026	467.27	466.5	466.5	469.63	463.41	279,574
January 20, 2026	454.05	456.55	456.55	457.11	453.9	202,039
January 19, 2026	449.1	449.66	449.66	450	448.59	37,373
January 16, 2026	443.5	442.2	442.2	444.72	436.82	205,456
January 15, 2026	443.23	444.01	444.01	445.1	441	55,131
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

Invesco Physical Gold ETC (SGLD.L) LSE