Invesco Physical Gold ETC (SGLP.L) LSE

33,966.00

-552(-1.60%)

Updated at April 02 04:29PM

Currency In GBp

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	33,493	33,966	33,966	34,135	33,398.94	21,680
April 01, 2026	34,268.76	34,518	34,518	34,518	34,115.4	31,625
March 31, 2026	33,212	33,658	33,658	33,676.81	33,033	15,963
March 30, 2026	32,857	33,154	33,154	33,294.8	32,832	20,298
March 27, 2026	32,152.89	32,790	32,790	32,867.35	31,879.2	21,345
March 26, 2026	32,120	31,653	31,653	32,222	31,653	19,389
March 25, 2026	32,627.97	32,742	32,742	32,914.92	32,527	38,763
March 24, 2026	31,612	31,770	31,770	31,894.3	31,328	21,664
March 23, 2026	30,638	31,299.5	31,299.5	32,243	30,417	79,456
March 20, 2026	33,717	33,113	33,113	33,903.05	32,798.7	18,494
March 19, 2026	34,350	33,103	33,103	34,406.12	32,587.25	41,692
March 18, 2026	35,996	35,234.5	35,234.5	36,003.1	34,961	23,157
March 17, 2026	36,315	36,081	36,081	36,355.84	35,897	16,016
March 16, 2026	36,301	36,057	36,057	36,437.54	36,057	21,785
March 13, 2026	36,838	36,695	36,695	37,130.4	36,491.39	11,948
March 12, 2026	37,242	36,989	36,989	37,310.1	36,912.52	12,269
March 11, 2026	37,213	37,099	37,099	37,267.4	37,003	12,684
March 10, 2026	37,024	37,420	37,420	37,426.96	36,948.89	23,061
March 09, 2026	36,801	36,650	36,650	36,993.2	36,487.08	20,785
March 06, 2026	36,851	36,901	36,901	37,236.2	36,553.9	15,320
March 05, 2026	37,245.76	36,605	36,605	37,319.72	36,511	20,288
March 04, 2026	37,242	37,070	37,070	37,415.05	36,959.08	28,125
March 03, 2026	38,458	36,980	36,980	38,521.6	36,261.08	54,131
March 02, 2026	38,931	38,119	38,119	39,109.66	37,669	48,749
February 27, 2026	36,944	37,396	37,396	37,590	36,909.8	16,078
February 26, 2026	36,842.96	36,903	36,903	36,967	36,579.1	30,166
February 25, 2026	36,914	37,004	37,004	37,023.46	36,742.85	16,084
February 24, 2026	36,983	36,575	36,575	36,988.3	36,375.81	23,938
February 23, 2026	36,557	37,136	37,136	37,190.64	36,480.41	20,262
February 20, 2026	35,849.04	36,155	0	36,155	35,679	14,332
February 19, 2026	35,700	35,790	0	35,869.88	35,535.96	14,424
February 18, 2026	34,999	35,528	0	35,584.8	34,817	16,215
February 17, 2026	34,901	34,704	0	35,092.2	34,468	13,559
February 16, 2026	35,330.2	35,221	0	35,388	35,109.16	17,174
February 13, 2026	35,155.83	35,425	0	35,507	34,908	21,958
February 12, 2026	35,764.05	34,850	0	35,841.65	34,497.3	30,989
February 11, 2026	35,588	35,807	0	35,959	35,484.96	31,585
February 10, 2026	35,432	35,346	0	35,689	35,247	18,030
February 09, 2026	35,411.15	35,700	0	35,757	35,230.8	33,340
February 06, 2026	34,351	34,928	0	35,086	34,266.9	36,780
February 05, 2026	34,737.9	34,477	0	34,913.83	34,144.9	26,217
February 04, 2026	35,685	34,718	0	35,736	34,458	17,170
February 03, 2026	34,513	34,951.5	0	34,996.08	34,389	56,831
February 02, 2026	32,540	32,938	0	33,822.8	32,358	123,445
January 30, 2026	36,182	34,959	0	36,182.83	34,621	130,347
January 29, 2026	38,496	36,869	0	38,653.75	36,012	98,444
January 28, 2026	36,618	36,927	0	37,029	36,606	36,710
January 27, 2026	35,806	35,589	0	35,838.46	35,275.65	21,751
January 26, 2026	35,900.95	35,684	0	35,958.05	35,629	34,482
January 23, 2026	35,292	35,316	0	35,351.5	34,920	21,859
January 22, 2026	34,633.68	34,784	0	34,799.71	34,488	18,399
January 21, 2026	34,774	34,711	0	34,982.95	34,507	29,455
January 20, 2026	33,690.49	33,927	0	33,993	33,668	22,160
January 19, 2026	33,534	33,481	0	33,588.6	33,442.5	20,113
January 16, 2026	33,104	33,018	0	33,171.3	32,658.29	10,633
January 15, 2026	32,963.4	33,128	0	33,234.05	32,949.71	22,240
January 14, 2026	33,178	33,063	0	33,207.42	32,923.9	14,883
January 13, 2026	32,756	33,008	0	33,167.93	32,719.49	33,341
January 12, 2026	32,839	33,014	0	33,108	32,732.41	22,301
January 09, 2026	32,032.91	32,323	0	32,412	32,018.67	12,154