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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	30,335	30,225	30,225	30,524	30,050	17,266
November 24, 2025	29,865	30,091	30,091	30,128	29,850	21,720
November 21, 2025	29,670.12	29,956	29,956	30,027	29,609.34	20,437
November 20, 2025	29,918	29,891	29,891	30,169	29,778	20,882
November 19, 2025	29,898.29	30,031	30,031	30,333	29,893	13,415
November 18, 2025	29,428	29,769	29,769	29,849.05	29,233	10,935
November 17, 2025	29,872.49	29,754	29,754	29,909	29,639	10,104
November 14, 2025	30,623	29,984	29,984	30,678	29,489	28,474
November 13, 2025	30,914	30,686	30,686	31,125	30,560	12,644
November 12, 2025	30,155	30,748	30,748	30,748	30,102.05	10,741
November 11, 2025	30,283	30,039	30,039	30,417	29,958	16,637
November 10, 2025	29,836	29,960	29,960	30,015	29,694	7,881
November 07, 2025	29,410	29,360	29,360	29,488	28,938	8,896
November 06, 2025	29,524	29,235	29,235	29,614	29,219.86	10,579
November 05, 2025	29,376	29,382	29,382	29,446	29,164	10,020
November 04, 2025	29,310.11	29,298	29,298	29,458.09	29,021.13	11,141
November 03, 2025	29,503	29,276	29,276	29,577.72	29,276	23,695
October 31, 2025	29,456.58	29,170	29,170	29,632	29,158	10,671
October 30, 2025	28,904	29,272	29,272	29,343.39	28,897.46	16,836
October 29, 2025	29,116	29,079	29,079	29,374	29,004	9,217
October 28, 2025	28,389	28,726.5	28,726.5	28,858	28,134	45,333
October 27, 2025	29,399.39	28,799.5	28,799.5	29,429.78	28,591	34,248
October 24, 2025	29,570	29,856.5	29,856.5	29,900	29,272	14,128
October 23, 2025	29,671	29,954	29,954	30,015	29,299	11,820
October 22, 2025	29,995	29,022.5	29,022.5	30,021	28,815	52,498
October 21, 2025	31,221.15	29,678	29,678	31,227	29,352	32,296
October 20, 2025	30,424	31,167	31,167	31,320	30,394	18,785
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

Invesco Physical Gold ETC (SGLP.L) LSE