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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	23,966	24,010.5	24,010.5	24,018	23,854	10,345
July 23, 2025	24,377	24,226	24,226	24,429	24,217	3,490
July 22, 2025	24,200	24,363.5	24,363.5	24,485	24,171	3,358
July 21, 2025	24,127	24,250	24,250	24,276	24,076.43	3,951
July 18, 2025	23,964.51	24,027	24,027	24,062	23,956	4,487
July 17, 2025	24,004	23,967	23,967	24,011	23,791	2,970
July 16, 2025	23,992	24,080.5	24,080.5	24,199	23,922	3,464
July 15, 2025	24,078	23,939	23,939	24,114	23,705	3,779
July 14, 2025	24,110	23,968	23,968	24,137	23,905	3,609
July 11, 2025	23,706	24,018	24,018	24,025	23,694	4,807
July 10, 2025	23,537.59	23,584.5	23,584.5	23,737	23,492	4,230
July 09, 2025	23,320	23,461.5	23,461.5	23,485	23,264	5,294
July 08, 2025	23,565	23,408.5	23,408.5	23,647	23,369	7,425
July 07, 2025	23,404	23,428.5	23,428.5	23,502	23,344	6,178
July 04, 2025	23,544.12	23,526.5	23,526.5	23,582	23,506	1,923
July 03, 2025	23,727	23,483.5	23,483.5	23,731	23,433.86	2,926
July 02, 2025	23,378	23,643	23,643	23,734	23,366.74	7,821
July 01, 2025	23,361	23,489	23,489	23,545	23,347	4,758
June 30, 2025	23,095	23,095	23,095	23,186	23,012	5,002
June 27, 2025	23,089	22,976	22,976	23,121	22,867	6,258
June 26, 2025	23,451	23,283	23,283	23,501	23,225.45	2,868
June 25, 2025	23,573	23,497	23,497	23,623	23,446	2,346
June 24, 2025	23,581	23,414	23,414	23,630	23,321.98	6,795
June 23, 2025	24,038	24,177	24,177	24,334	24,028	2,669
June 20, 2025	23,930	24,090	24,090	24,122	23,864	5,067
June 19, 2025	24,127	24,148	24,148	24,262	24,067	2,460
June 18, 2025	24,207	24,249	24,249	24,370	24,155	3,673
June 17, 2025	24,024	24,126.5	24,126.5	24,150	23,995	10,110
June 16, 2025	24,221	24,138	24,138	24,357	23,957	7,795
June 13, 2025	24,299	24,260	24,260	24,522	24,238	4,525
June 12, 2025	23,974	24,023.5	24,023.5	24,142	23,785	2,604
June 11, 2025	23,858	23,734	23,734	23,904	23,714	3,672
June 10, 2025	23,764	23,724.5	23,724.5	23,844	23,694	4,750
June 09, 2025	23,595	23,666	23,666	23,666	23,535	5,472
June 06, 2025	23,885	23,721	23,721	23,964	23,617	2,915
June 05, 2025	23,948	23,786	23,786	24,147	23,786	3,818
June 04, 2025	23,908	23,945	23,945	24,016	23,820.11	5,633
June 03, 2025	23,933	23,889	23,889	23,999	23,705	3,983
June 02, 2025	23,826	23,982	23,982	24,041	23,766	4,629
May 30, 2025	23,610	23,524	23,524	23,812	23,299	2,645
May 29, 2025	23,424	23,681	23,681	23,716	23,417	5,646
May 28, 2025	23,652	23,572	23,572	23,719	23,560	4,140
May 27, 2025	23,540	23,477	23,477	23,562	23,384	4,818
May 23, 2025	23,875	23,972	23,972	23,978	23,528	5,281

Invesco Physical Gold ETC (SGLP.L) LSE