Invesco Physical Gold ETC GBP Hedged - SGLS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	10,134	10,115	10,115	10,151.75	10,084.1	2,025
January 13, 2026	10,028.85	10,066.5	10,066.5	10,124.99	10,027	1,158
January 12, 2026	10,038.59	10,113	10,113	10,126	10,028.15	4,759
January 09, 2026	9,787	9,860	9,860	9,879	9,780.8	4,404
January 08, 2026	9,698.25	9,760	9,760	9,760	9,680	4,126
January 07, 2026	9,771	9,761.5	9,761.5	9,783	9,693.6	4,949
January 06, 2026	9,770	9,818	9,818	9,823	9,726	5,365
January 05, 2026	9,681.82	9,724.5	9,724.5	9,752.08	9,651	8,093
January 02, 2026	9,601.02	9,463	9,463	9,639	9,456	6,538
December 31, 2025	9,487.96	9,431	9,431	9,487.96	9,431	645
December 30, 2025	9,566	9,567	9,567	9,622.56	9,536.06	2,173
December 29, 2025	9,794	9,492	9,492	9,829	9,448.35	5,212
December 24, 2025	9,818.52	9,837.5	9,837.5	9,848.76	9,804	549
December 23, 2025	9,825	9,769.5	9,769.5	9,840	9,684.1	1,501
December 22, 2025	9,662.87	9,719.5	9,719.5	9,719.5	9,652.57	2,439
December 19, 2025	9,462.22	9,517.5	9,517.5	9,519	9,462.22	4,460
December 18, 2025	9,491.8	9,564.5	9,564.5	9,578	9,460	6,196
December 17, 2025	9,516	9,472	9,472	9,519.1	9,451.49	1,098
December 16, 2025	9,366	9,434	9,434	9,495.1	9,366	3,208
December 15, 2025	9,505	9,398	9,398	9,525.24	9,398	6,598
December 12, 2025	9,382	9,395.5	9,395.5	9,525.1	9,382	13,279
December 11, 2025	9,224	9,323.5	9,323.5	9,323.5	9,221.94	5,522
December 10, 2025	9,214	9,200	9,200	9,216.3	9,143.45	5,513
December 09, 2025	9,152.95	9,228	9,228	9,228	9,152.95	1,469
December 08, 2025	9,220	9,187	9,187	9,233.31	9,154.75	1,259
December 05, 2025	9,260.28	9,235.5	9,235.5	9,340.66	9,235.5	939
December 04, 2025	9,187	9,234.5	9,234.5	9,234.5	9,184	1,993
December 03, 2025	9,195	9,242	9,242	9,277.28	9,195	5,436
December 02, 2025	9,228	9,150	9,150	9,239.45	9,150	2,060
December 01, 2025	9,356	9,286.5	9,286.5	9,356	9,256.35	3,801
November 28, 2025	9,125	9,220.5	9,220.5	9,220.5	9,117	748
November 27, 2025	9,116	9,099.5	9,118	9,127.5	9,093	1,216
November 26, 2025	9,112	9,117	9,117	9,135	9,078	1,850
November 25, 2025	9,061	9,069.5	9,069.5	9,115	9,042	946
November 24, 2025	8,905	8,966.5	8,966.5	8,987	8,905	2,399
November 21, 2025	8,833	8,916.5	8,916.5	8,933.69	8,833	4,590
November 20, 2025	8,869	8,906.5	8,906.5	8,974	8,869	2,428
November 19, 2025	8,955	8,927	8,927	9,047	8,927	2,528
November 18, 2025	8,848	8,906	8,911	8,937	8,790.69	4,148
November 17, 2025	8,961	8,913	8,913	8,967	8,889	5,996
November 14, 2025	9,150	8,988	8,988	9,169	8,857	3,457
November 13, 2025	9,275	9,217.5	9,217.5	9,318	9,125	2,913
November 12, 2025	9,031	9,175	9,175	9,175	9,016	1,040
November 11, 2025	9,068	9,005	9,005	9,085	8,786.77	4,036
November 10, 2025	8,923.26	8,969	8,969	8,994	8,879	1,276
November 07, 2025	8,787	8,782	8,782	8,821	8,745	2,398
November 06, 2025	8,782	8,730	8,730	8,804	8,720	4,159
November 05, 2025	8,717	8,723.5	8,723.5	8,736	8,690	1,023
November 04, 2025	8,761	8,707.5	8,707.5	8,765.93	8,642	3,769
November 03, 2025	8,820	8,764	8,764	8,828	8,755	2,886
October 31, 2025	8,815	8,737	8,737	8,840	8,737	1,872
October 30, 2025	8,688.17	8,759	8,759	8,771	8,688	2,577
October 29, 2025	8,771.85	8,764	8,764	8,835	8,747	2,588
October 28, 2025	8,622	8,680	8,680	8,699	8,544	7,582
October 27, 2025	8,909	8,740	8,740	8,921	8,705	6,651
October 24, 2025	8,978	9,043	9,043	9,059	8,888	6,860
October 23, 2025	9,024	9,086	9,086	9,099	8,994	3,561
October 22, 2025	9,115	8,833	8,833	9,115	8,800	15,822
October 21, 2025	9,522	9,053	9,053	9,534	8,950	5,426
October 20, 2025	9,302.92	9,528	9,528	9,535	9,284	4,149

Invesco Physical Gold ETC GBP Hedged (SGLS.L) LSE