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

10,988.00

-200.00001(-1.79%)

Updated at March 13 04:24PM

Currency In GBp

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	11,082.6	10,988	10,988	11,159.6	10,970.43	5,334
March 12, 2026	11,296	11,188	11,188	11,312.4	11,148.4	4,755
March 11, 2026	11,324.4	11,270	11,270	11,324.4	11,260	2,932
March 10, 2026	11,308.6	11,408	11,408	11,412	11,260	4,959
March 09, 2026	11,124	11,128	11,128	11,141.6	11,057.4	3,876
March 06, 2026	11,159.6	11,214	11,214	11,270.6	11,069.4	4,350
March 05, 2026	11,254	11,036	11,036	11,274.77	11,036	5,444
March 04, 2026	11,275.65	11,235	11,235	11,335	11,203.4	3,938
March 03, 2026	11,626	11,156	11,156	11,626	10,925.4	9,650
March 02, 2026	11,811.05	11,557	11,557	11,822	11,497	14,388
February 27, 2026	11,302	11,412	11,412	11,469.26	11,293.3	1,975
February 26, 2026	11,297.82	11,305	11,305	11,315	11,218.14	3,777
February 25, 2026	11,328.82	11,359	11,359	11,359	11,265.25	24,409
February 24, 2026	11,289.4	11,225	11,225	11,296.45	11,122	5,973
February 23, 2026	11,215.85	11,381.5	11,381.5	11,381.5	11,187.76	5,042
February 20, 2026	10,926	11,053	0	11,053	10,903.6	3,521
February 19, 2026	10,914	10,912.5	0	10,948	10,857	6,226
February 18, 2026	10,762	10,915	0	10,934	10,727	6,761
February 17, 2026	10,734	10,661.5	0	10,791	10,571	4,561
February 16, 2026	10,934	10,888	0	10,944.75	10,859.6	1,487
February 13, 2026	10,862.76	10,956	0	10,956	10,784	3,877
February 12, 2026	11,058.18	10,768	0	11,087	10,662	7,918
February 11, 2026	11,035	11,051	0	11,173	10,992	5,905
February 10, 2026	10,999	10,960	0	11,055	10,927.73	6,651
February 09, 2026	10,928	11,076	0	11,085	10,900	6,640
February 06, 2026	10,566.4	10,769	0	10,819.4	10,558	6,004
February 05, 2026	10,749	10,592.5	0	10,779.4	10,504	8,286
February 04, 2026	11,116.55	10,754	0	11,119.72	10,694	3,400
February 03, 2026	10,753.55	10,865.5	0	10,865.5	10,695.65	7,445
February 02, 2026	10,092	10,206	0	10,480	10,034	19,691
January 30, 2026	11,299	10,916.5	0	11,316	10,808	14,530
January 29, 2026	12,135.64	11,554	0	12,172	11,185	29,328
January 28, 2026	11,558.45	11,564.5	0	11,617.55	11,483.38	9,047
January 27, 2026	11,126.7	11,153.5	0	11,153.5	11,052	6,837
January 26, 2026	11,150	11,103	0	11,155.75	11,079.77	9,530
January 23, 2026	10,818.73	10,908	0	10,908	10,736.73	18,889
January 22, 2026	10,575	10,671.5	0	10,671.5	10,534	6,724
January 21, 2026	10,647	10,593.5	0	10,676.75	10,575	7,929
January 20, 2026	10,317	10,378	0	10,392.6	10,317	7,160
January 19, 2026	10,216	10,225.5	0	10,276	10,184	15,695
January 16, 2026	10,093	10,050.5	0	10,108.8	9,958.53	5,380
January 15, 2026	10,080.56	10,093.5	0	10,114	10,068.85	2,153
January 14, 2026	10,134	10,115	0	10,151.75	10,084.1	2,025
January 13, 2026	10,028.85	10,066.5	0	10,124.99	10,027	1,158
January 12, 2026	10,038.59	10,113	0	10,126	10,028.15	4,759
January 09, 2026	9,787	9,860	0	9,879	9,780.8	4,404
January 08, 2026	9,698.25	9,760	0	9,760	9,680	4,126
January 07, 2026	9,771	9,761.5	0	9,783	9,693.6	4,949
January 06, 2026	9,770	9,818	0	9,823	9,726	5,365
January 05, 2026	9,681.82	9,724.5	0	9,752.08	9,651	8,093
January 02, 2026	9,601.02	9,463	0	9,639	9,456	6,538
December 31, 2025	9,487.96	9,431	0	9,487.96	9,431	645
December 30, 2025	9,566	9,567	0	9,622.56	9,536.06	2,173
December 29, 2025	9,794	9,492	0	9,829	9,448.35	5,212
December 24, 2025	9,818.52	9,837.5	0	9,848.76	9,804	549
December 23, 2025	9,825	9,769.5	0	9,840	9,684.1	1,501
December 22, 2025	9,662.87	9,719.5	0	9,719.5	9,652.57	2,439
December 19, 2025	9,463	9,517.5	0	9,519	9,454	4,460
December 18, 2025	9,491.8	9,564.5	0	9,578	9,460	6,196
December 17, 2025	9,516	9,472	0	9,519.1	9,451.49	1,098