Xtrackers Physical Gold GBP Hedged ETC - XGLS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,541	2,567	2,567	2,567	2,538.15	10,983
February 19, 2026	2,540.17	2,535	2,535	2,540.17	2,523	3,416
February 18, 2026	2,500.49	2,535	2,535	2,538.55	2,490.69	21,004
February 17, 2026	2,493	2,472.5	2,472.5	2,503.79	2,459.9	6,071
February 16, 2026	2,538.96	2,528	2,528	2,543.15	2,521	17,333
February 13, 2026	2,526	2,549.5	2,549.5	2,549.5	2,502.98	19,519
February 12, 2026	2,562.84	2,501	2,501	2,575	2,479	4,589
February 11, 2026	2,606	2,566.5	2,566.5	2,606	2,556.4	11,129
February 10, 2026	2,548	2,543.5	2,543.5	2,574	2,538	5,763
February 09, 2026	2,537.1	2,572.5	2,572.5	2,573.1	2,530.8	9,210
February 06, 2026	2,452	2,505	2,505	2,511.83	2,452	14,548
February 05, 2026	2,498.5	2,460.5	2,460.5	2,507.7	2,435	42,753
February 04, 2026	2,579.3	2,498.75	2,498.75	2,587	2,492.25	12,563
February 03, 2026	2,486.5	2,523.5	2,523.5	2,526.8	2,482.15	27,503
February 02, 2026	2,324.5	2,370	2,370	2,444.84	2,321	89,119
January 30, 2026	2,631	2,537.5	2,537.5	2,631	2,502	65,427
January 29, 2026	2,811.6	2,694	2,694	2,819.99	2,588.8	77,630
January 28, 2026	2,678.21	2,680	2,680	2,699.65	2,660.43	13,265
January 27, 2026	2,591	2,584	2,584	2,591	2,559.9	15,191
January 26, 2026	2,590	2,577	2,577	2,600.7	2,572	18,786
January 23, 2026	2,497.46	2,532	2,532	2,533.64	2,494.37	17,982
January 22, 2026	2,456	2,479	2,479	2,481.78	2,443.98	97,484
January 21, 2026	2,468	2,463.5	2,463.5	2,480.35	2,449.25	159,377
January 20, 2026	2,399	2,411	2,411	2,424.21	2,397.35	118,671
January 19, 2026	2,372.5	2,375	2,375	2,391.74	2,369.95	43,680
January 16, 2026	2,342	2,334.5	2,334.5	2,347.5	2,313.5	13,778
January 15, 2026	2,340.46	2,345.5	2,345.5	2,351	2,287.45	17,997
January 14, 2026	2,357	2,349	2,349	2,358.5	2,345.5	26,225
January 13, 2026	2,329.5	2,341	2,341	2,351.9	2,329.5	11,114
January 12, 2026	2,333.5	2,350.5	2,350.5	2,352.61	2,329.3	56,259
January 09, 2026	2,276.04	2,290	2,290	2,295.93	2,272.4	10,266
January 08, 2026	2,252.9	2,269.5	2,269.5	2,269.5	2,246.05	9,954
January 07, 2026	2,269.6	2,270	2,270	2,276.16	2,259.87	12,737
January 06, 2026	2,270.53	2,281	2,281	2,282.09	2,263	7,660
January 05, 2026	2,248.5	2,250.5	2,250.5	2,269.05	2,241.54	294,534
January 02, 2026	2,236.8	2,198.75	2,198.75	2,239.6	2,197.19	4,036
December 31, 2025	2,204	2,191.25	2,191.25	2,205.42	2,190.17	11,798
December 30, 2025	2,225	2,220.5	2,220.5	2,239.23	2,215.98	9,135
December 29, 2025	2,278	2,204.5	2,204.5	2,298	2,179.5	29,461
December 24, 2025	2,282.27	2,285.5	2,285.5	2,289.16	2,281.59	12,062
December 23, 2025	2,282	2,269.5	2,269.5	2,284.38	2,248.7	19,595
December 22, 2025	2,243.5	2,258	2,258	2,258	2,243.38	13,049
December 19, 2025	2,199	2,211.5	2,211.5	2,228.5	2,198.34	14,372
December 18, 2025	2,203	2,221	2,221	2,224.29	2,198.1	12,797
December 17, 2025	2,196.5	2,201.5	2,201.5	2,206.4	2,193	8,014
December 16, 2025	2,176.5	2,191.5	2,191.5	2,202.5	2,176.5	4,956
December 15, 2025	2,208.5	2,183.5	2,183.5	2,212.5	2,183.5	3,603
December 12, 2025	2,182.5	2,177	2,177	2,215	2,177	33,674
December 11, 2025	2,144.54	2,166	2,166	2,166.6	2,142.12	3,675
December 10, 2025	2,139.22	2,137.5	2,137.5	2,139.38	2,133	1,944
December 09, 2025	2,131.37	2,143.75	2,143.75	2,145.4	2,131.37	1,911
December 08, 2025	2,140.91	2,134.5	2,134.5	2,143.13	2,125.5	13,888
December 05, 2025	2,149.73	2,145.75	2,145.75	2,164.9	2,138	2,395
December 04, 2025	2,133.54	2,145.5	2,145.5	2,146.46	2,129.76	2,952
December 03, 2025	2,156	2,148.5	2,148.5	2,176.5	2,136.9	2,545
December 02, 2025	2,144.5	2,128	2,128	2,150.38	2,118.32	8,136
December 01, 2025	2,160	2,157.5	2,157.5	2,167.07	2,149.01	6,980
November 28, 2025	2,127.5	2,141.5	2,141.5	2,142.5	2,118.5	8,119
November 27, 2025	2,118	2,114.5	2,114.5	2,119	2,112	2,135
November 26, 2025	2,116.5	2,118.25	2,118.25	2,120	2,116.5	5,020

Xtrackers Physical Gold GBP Hedged ETC (XGLS.L) LSE