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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	31,196.67	30,578	30,578	31,226	30,200	47,259
October 16, 2025	30,317.99	30,628	30,628	30,637	30,266.11	32,856
October 15, 2025	30,238	30,201	30,201	30,425	29,965	18,108
October 14, 2025	29,804	29,973.5	29,973.5	30,144	29,723	16,695
October 13, 2025	29,340	29,572	29,572	29,644.08	29,339	17,144
October 10, 2025	28,749	28,944	28,944	29,021	28,623	38,549
October 09, 2025	28,989.35	29,076	29,076	29,272.08	28,924	19,001
October 08, 2025	28,962	29,038	29,038	29,094	28,901	17,250
October 07, 2025	28,297	28,560	28,560	28,611.45	28,240.25	12,142
October 06, 2025	28,172	28,229.5	28,229.5	28,343	28,074	17,788
October 03, 2025	27,653	27,761	27,761	27,987	27,616.01	10,896
October 02, 2025	27,591	27,489	27,489	27,869	27,472	7,766
October 01, 2025	27,595	27,598	27,598	27,916.21	27,495	10,698
September 30, 2025	27,622	27,494	27,494	27,746	27,172	7,187
September 29, 2025	27,349	27,428	27,428	27,468	27,253	11,492
September 26, 2025	26,973	27,133.5	27,133.5	27,198	26,946	7,200
September 25, 2025	26,762.72	26,910	26,910	26,983	26,751	8,107
September 24, 2025	26,906.46	26,851.5	26,851.5	27,043	26,816	6,703
September 23, 2025	26,742.57	26,936	26,936	27,020	26,734	8,796
September 22, 2025	26,545	26,611	26,611	26,621	26,494	11,617
September 19, 2025	26,042	26,230	26,230	26,259	26,004	14,429
September 18, 2025	25,766	25,855.5	25,855.5	26,050	25,622	9,907
September 17, 2025	25,950	25,984	25,984	26,099	25,829	9,005
September 16, 2025	26,080	25,978	25,978	26,121	25,968	6,545
September 15, 2025	25,816	25,967.5	25,967.5	25,976	25,744	10,658
September 12, 2025	25,922.6	25,898	25,898	25,975	25,876.85	10,661
September 11, 2025	25,880.63	25,814	25,814	25,890.38	25,747	17,189
September 10, 2025	25,946	25,910	25,910	26,028	25,882	15,067
September 09, 2025	25,891.43	25,904	25,904	26,099.86	25,779	14,842
September 08, 2025	25,637	25,859	25,859	25,927.43	25,627	13,114
September 05, 2025	25,432	25,534	25,534	25,715	25,345	15,388
September 04, 2025	25,349	25,404.5	25,404.5	25,489.18	25,328.42	11,061
September 03, 2025	25,453	25,523.5	25,523.5	25,667	25,380	11,153
September 02, 2025	24,812	25,277	25,277	25,392	24,804	15,554
September 01, 2025	24,777	24,717	24,717	24,778	24,672	17,833
August 29, 2025	24,337.28	24,572.5	24,572.5	24,610	24,326	8,091
August 28, 2025	24,218	24,282.5	24,282.5	24,333.51	24,182	9,871
August 27, 2025	24,143	24,215	24,215	24,260	24,143	4,516
August 26, 2025	24,162	24,176	24,176	24,184	24,069	4,981
August 22, 2025	23,928	24,021.5	24,021.5	24,046	23,821	2,685
August 21, 2025	23,912	23,987	23,987	24,001	23,791.41	3,149
August 20, 2025	23,719.42	23,893	23,893	23,957	23,696	2,303
August 19, 2025	23,766	23,729	23,729	23,820	23,692	3,721
August 18, 2025	23,800	23,747	23,747	23,854	23,723	4,554
August 15, 2025	23,740	23,733	23,733	24,030	23,664	1,990
August 14, 2025	23,860	23,779	23,779	23,868	23,721	6,849
August 13, 2025	23,910	23,829	23,829	23,923	23,823	6,002
August 12, 2025	23,969	23,868	23,868	24,071	23,792.35	10,846
August 11, 2025	24,074	24,071	24,071	24,130	24,000	6,731
August 08, 2025	24,356	24,272	24,272	24,414	24,221	12,802
August 07, 2025	24,392.67	24,301	24,301	24,462	24,211	8,869
August 06, 2025	24,429	24,372	24,372	24,465	24,306	4,034
August 05, 2025	24,407	24,510	24,510	24,567	24,301	2,733
August 04, 2025	24,381	24,406	24,406	24,643	24,308	2,480
August 01, 2025	24,004	24,353.5	24,353.5	24,360	23,979	2,638
July 31, 2025	23,926	24,016	24,016	24,157	23,926	3,219
July 30, 2025	23,984	23,871	23,871	24,027	23,860	5,171
July 29, 2025	23,969	24,007	24,007	24,165	23,938	5,507
July 28, 2025	23,973	23,807.5	23,807.5	23,986	23,711	6,427
July 25, 2025	23,982	23,868	23,868	24,014	23,868	1,061

Invesco Physical Gold ETC (SGLP.L) LSE