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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	35,849.04	36,155	36,155	36,155	35,679	14,332
February 19, 2026	35,700	35,790	35,790	35,869.88	35,535.96	14,423
February 18, 2026	34,999	35,528	35,528	35,584.8	34,817	16,215
February 17, 2026	34,901	34,704	34,704	35,092.2	34,468	13,559
February 16, 2026	35,330.2	35,221	35,221	35,388	35,109.16	17,174
February 13, 2026	35,155.83	35,425	35,425	35,507	34,908	21,958
February 12, 2026	35,764.05	34,850	34,850	35,841.65	34,497.3	30,989
February 11, 2026	35,588	35,807	35,807	35,959	35,484.96	31,585
February 10, 2026	35,432	35,346	35,346	35,689	35,247	18,029
February 09, 2026	35,411.15	35,700	35,700	35,757	35,230.8	33,340
February 06, 2026	34,351	34,928	34,928	35,086	34,266.9	36,780
February 05, 2026	34,737.9	34,477	34,477	34,913.83	34,144.9	26,217
February 04, 2026	35,685	34,718	34,718	35,736	34,458	17,170
February 03, 2026	34,513	34,951.5	34,951.5	34,996.08	34,389	56,831
February 02, 2026	32,540	32,938	32,938	33,822.8	32,358	123,445
January 30, 2026	36,182	34,959	34,959	36,182.83	34,621	130,342
January 29, 2026	38,496	36,869	36,869	38,653.75	36,012	98,444
January 28, 2026	36,618	36,927	36,927	37,029	36,606	36,710
January 27, 2026	35,806	35,589	35,589	35,838.46	35,275.65	21,751
January 26, 2026	35,900.95	35,684	35,684	35,958.05	35,629	34,482
January 23, 2026	35,292	35,316	35,316	35,351.5	34,920	21,859
January 22, 2026	34,633.68	34,784	34,784	34,799.71	34,488	18,399
January 21, 2026	34,774	34,711	34,711	34,982.95	34,507	29,453
January 20, 2026	33,690.49	33,927	33,927	33,993	33,668	22,160
January 19, 2026	33,534	33,481	33,481	33,588.6	33,442.5	20,113
January 16, 2026	33,104	33,018	33,018	33,171.3	32,658.29	10,631
January 15, 2026	32,963.4	33,128	33,128	33,234.05	32,949.71	22,239
January 14, 2026	33,178	33,063	33,063	33,207.42	32,923.9	14,879
January 13, 2026	32,756	33,008	33,008	33,167.93	32,719.49	33,341
January 12, 2026	32,839	33,014	33,014	33,108	32,732.41	22,301
January 09, 2026	32,032.91	32,323	32,323	32,412	32,018.67	12,151
January 08, 2026	31,725	31,955	31,955	31,955	31,580.75	17,685
January 07, 2026	31,835	31,891	31,891	31,925.9	31,597.98	16,473
January 06, 2026	31,686.08	31,987	31,987	31,987	31,610.86	17,050
January 05, 2026	31,716	31,657	31,657	31,815.84	31,528	20,213
January 02, 2026	31,345	30,789	30,789	31,501	30,789	18,695
December 31, 2025	30,994.85	30,810	30,810	31,066.86	30,783.68	8,718
December 30, 2025	31,140.61	31,216.5	31,216.5	31,413.26	31,025	21,405
December 29, 2025	31,968	30,943	30,943	32,189	30,738.72	42,256
December 24, 2025	31,944.65	31,997	31,997	32,049	31,908.96	8,950
December 23, 2025	32,003.02	31,846	31,846	32,049.28	31,645	43,074
December 22, 2025	31,666.81	31,741	31,741	31,764.53	31,576	18,279
December 19, 2025	31,134	31,282	31,282	31,360.83	31,112	10,077
December 18, 2025	31,193	31,401	31,401	31,429	30,952.33	26,251
December 17, 2025	31,207.14	31,096	31,096	31,306	31,048	21,528
December 16, 2025	30,860.87	30,885.5	30,885.5	31,083.44	30,661.06	12,491
December 15, 2025	31,260	30,883	30,883	31,302.8	30,880	22,172
December 12, 2025	30,845.27	30,861	30,861	31,332	30,825	23,201
December 11, 2025	30,356	30,553	30,553	30,553	30,241	10,469
December 10, 2025	30,374	30,336	30,336	30,399	30,265	12,338
December 09, 2025	30,210	30,477	30,477	30,529.4	30,210	11,096
December 08, 2025	30,396	30,330	30,330	30,456.21	30,206.14	13,432
December 05, 2025	30,469	30,439	30,439	30,692.66	30,386.94	11,784
December 04, 2025	30,206.85	30,376	30,376	30,376	30,198.91	11,403
December 03, 2025	30,580	30,474	30,474	30,705	30,412.93	14,709
December 02, 2025	30,687	30,536	30,536	30,839	29,901.29	16,476
December 01, 2025	30,929	30,797	30,797	31,017	30,664.89	26,098
November 28, 2025	30,397.38	30,618	30,618	30,639.84	30,263	12,529
November 27, 2025	30,256	30,189	30,189	30,335	30,177.7	6,992
November 26, 2025	30,382	30,286	30,286	30,610	30,192	10,785

Invesco Physical Gold ETC (SGLP.L) LSE