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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Invesco Physical Gold ETC (SGLP.L) LSE