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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10,926	11,053	11,053	11,053	10,903.6	3,521
February 19, 2026	10,914	10,912.5	10,912.5	10,948	10,857	6,226
February 18, 2026	10,762	10,915	10,915	10,934	10,727	6,761
February 17, 2026	10,734	10,661.5	10,661.5	10,791	10,571	4,561
February 16, 2026	10,934	10,888	10,888	10,944.75	10,859.6	1,487
February 13, 2026	10,862.76	10,956	10,956	10,956	10,784	3,877
February 12, 2026	11,058.18	10,768	10,768	11,087	10,662	7,918
February 11, 2026	11,035	11,051	11,051	11,173	10,992	5,905
February 10, 2026	10,999	10,960	10,960	11,055	10,927.73	6,651
February 09, 2026	10,928	11,076	11,076	11,085	10,900	6,640
February 06, 2026	10,566.4	10,769	10,769	10,819.4	10,558	6,004
February 05, 2026	10,749	10,592.5	10,592.5	10,779.4	10,504	8,286
February 04, 2026	11,116.55	10,754	10,754	11,119.72	10,694	3,400
February 03, 2026	10,753.55	10,865.5	10,865.5	10,865.5	10,695.65	7,445
February 02, 2026	10,092	10,206	10,206	10,480	10,034	19,691
January 30, 2026	11,299	10,916.5	10,916.5	11,316	10,808	14,530
January 29, 2026	12,135.64	11,554	11,554	12,172	11,185	29,328
January 28, 2026	11,558.45	11,564.5	11,564.5	11,617.55	11,483.38	9,047
January 27, 2026	11,126.7	11,153.5	11,153.5	11,153.5	11,052	6,837
January 26, 2026	11,150	11,103	11,103	11,155.75	11,079.77	9,530
January 23, 2026	10,818.73	10,908	10,908	10,908	10,736.73	18,889
January 22, 2026	10,575	10,671.5	10,671.5	10,671.5	10,534	6,724
January 21, 2026	10,647	10,589.55	10,589.55	10,676.75	10,575	7,929
January 20, 2026	10,317	10,378	10,378	10,392.6	10,317	7,160
January 19, 2026	10,216	10,225.5	10,225.5	10,276	10,184	15,695
January 16, 2026	10,093	10,052	10,052	10,108.8	9,958.53	5,380
January 15, 2026	10,080.56	10,093.5	10,093.5	10,114	10,068.85	2,153
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

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