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
December 04, 2025	2,731	2,773	2,773	2,777	2,725.93	35,623
December 03, 2025	2,796	2,782	2,782	2,843	2,777	71,143
December 02, 2025	2,831	2,755	2,755	2,869	2,730	65,154
December 01, 2025	2,855	2,856	2,856	2,908	2,820	127,445
November 28, 2025	2,822	2,825	2,825	2,888	2,714	136,731
November 27, 2025	2,799	2,774	2,774	2,804	2,764	84,273
November 26, 2025	2,712	2,762	2,762	2,763	2,694.26	55,900
November 25, 2025	2,695	2,687	2,687	2,698	2,640	83,295
November 24, 2025	2,575.93	2,672	2,672	2,672	2,567	50,733
November 21, 2025	2,530	2,569	2,569	2,576	2,495.5	155,825
November 20, 2025	2,684	2,654	2,654	2,707	2,617	50,432
November 19, 2025	2,657	2,676	2,676	2,725	2,643	108,939
November 18, 2025	2,572	2,629	2,629	2,667	2,560	175,836
November 17, 2025	2,660	2,647	2,647	2,679	2,571	102,251
November 14, 2025	2,685	2,661	2,661	2,696	2,544	303,115
November 13, 2025	2,769	2,710	2,710	2,805	2,702	128,507
November 12, 2025	2,669	2,749	2,749	2,753	2,652	105,738
November 11, 2025	2,648	2,621	2,621	2,663	2,597.08	88,383
November 10, 2025	2,585	2,622	2,622	2,631	2,579.66	75,725
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

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