iShares V PLC - iShares Gold Producers UCITS ETF USD (Acc) - SPGP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2,492	2,478.5	2,478.5	2,505	2,449	58,925
November 06, 2025	2,490.5	2,502	2,502	2,529	2,477	127,490
November 05, 2025	2,430.5	2,450	2,450	2,468	2,411.5	44,363
November 04, 2025	2,478	2,419.5	2,419.5	2,481	2,398	94,003
November 03, 2025	2,466.5	2,451.5	2,451.5	2,514	2,451.5	83,100
October 31, 2025	2,505	2,478	2,478	2,573	2,468.5	80,368
October 30, 2025	2,466	2,506	2,506	2,513	2,433	177,662
October 29, 2025	2,462.5	2,480	2,480	2,517	2,462	150,624
October 28, 2025	2,343	2,420.5	2,420.5	2,420.5	2,293	319,041
October 27, 2025	2,465.5	2,380	2,380	2,478	2,332	409,565
October 24, 2025	2,480.5	2,513	2,513	2,526	2,413.5	242,810
October 23, 2025	2,486	2,517	2,517	2,560	2,478	603,020
October 22, 2025	2,500	2,418.5	2,418.5	2,525	2,358	805,957
October 21, 2025	2,709	2,458	2,458	2,709	2,443	695,619
October 20, 2025	2,653	2,719	2,719	2,730	2,639	269,885
October 17, 2025	2,847	2,651	2,651	2,847	2,611	453,618
October 16, 2025	2,750	2,848	2,848	2,848	2,715	160,841
October 15, 2025	2,752	2,748	2,748	2,766	2,681	132,319
October 14, 2025	2,710	2,698	2,698	2,718	2,633	162,249
October 13, 2025	2,643	2,674	2,674	2,681	2,641	186,442
October 10, 2025	2,608	2,584.5	2,584.5	2,614	2,500	215,169
October 09, 2025	2,684	2,609	2,609	2,711	2,602	148,927
October 08, 2025	2,547	2,684.5	2,684.5	2,692	2,500	186,642
October 07, 2025	2,674	2,641	2,641	2,684	2,627	137,191
October 06, 2025	2,666	2,673	2,673	2,691	2,641.77	181,991
October 03, 2025	2,578	2,618	2,618	2,661	2,548	123,038
October 02, 2025	2,698	2,560	2,560	2,698	2,540	495,754
October 01, 2025	2,586	2,627	2,627	2,630	2,572	138,068
September 30, 2025	2,584	2,588	2,588	2,611	2,518	233,952
September 29, 2025	2,598	2,592	2,592	2,630	2,578.5	127,112
September 26, 2025	2,493.72	2,534	2,534	2,543.4	2,492.5	74,269
September 25, 2025	2,480.5	2,498.5	2,498.5	2,509	2,465.5	2.08M
September 24, 2025	2,529	2,502	2,502	2,536	2,490	130,070
September 23, 2025	2,520.1	2,529	2,529	2,550	2,504	96,551
September 22, 2025	2,570	2,502	2,502	2,570	2,464.5	145,718
September 19, 2025	2,337.85	2,433.25	2,433.25	2,440	2,300	112,947
September 18, 2025	2,294	2,318	2,318	2,327	2,251	118,303
September 17, 2025	2,300	2,341	2,341	2,341	2,254.5	73,602
September 16, 2025	2,373.5	2,312.5	2,312.5	2,380	2,311.5	178,060
September 15, 2025	2,341.5	2,365	2,365	2,376.5	2,332	77,912
September 12, 2025	2,369	2,337.5	2,337.5	2,392	2,337.5	135,201
September 11, 2025	2,355	2,333.5	2,333.5	2,355	2,266	75,627
September 10, 2025	2,291.5	2,316	2,316	2,328	2,287.75	84,386
September 09, 2025	2,284	2,281.75	2,281.75	2,362.5	2,276	122,427
September 08, 2025	2,276.5	2,280.75	2,280.75	2,298.5	2,248.5	88,185
September 05, 2025	2,224.48	2,248.75	2,248.75	2,259.25	2,211.5	61,917
September 04, 2025	2,238.5	2,204.25	2,204.25	2,238.5	2,135.5	95,108
September 03, 2025	2,228.5	2,247.25	2,247.25	2,254.5	2,208.5	59,572
September 02, 2025	2,187	2,224.75	2,224.75	2,231	2,171.5	700,176
September 01, 2025	2,175.5	2,200	2,200	2,224.5	2,162.5	519,034
August 29, 2025	2,084.05	2,133.5	2,133.5	2,133.5	2,054.5	74,795
August 28, 2025	2,091.53	2,068.25	2,068.25	2,100	2,034.5	36,113
August 27, 2025	2,092.23	2,086.5	2,086.5	2,119.5	2,068	43,364
August 26, 2025	2,080.5	2,087	2,087	2,093	2,055	74,196
August 22, 2025	2,012	2,045.25	2,045.25	2,052	1,987.5	62,929
August 21, 2025	1,988	2,024.5	2,024.5	2,051.5	1,966.5	50,576
August 20, 2025	1,938.5	1,967.25	1,967.25	1,973.5	1,928	50,689
August 19, 2025	1,976.33	1,940.75	1,940.75	1,991.5	1,933.31	100,235
August 18, 2025	1,992	1,960	1,960	1,992	1,951	18,451
August 15, 2025	1,967.5	1,968	1,968	1,985.5	1,940	14,974

iShares V PLC - iShares Gold Producers UCITS ETF USD (Acc) (SPGP.L) LSE