Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Inv Phys Gold (SGLD) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Apr 2025 (Mon) 316.43 321.27 315.59 320.55 38,829
25th Apr 2025 (Fri) 318.42 319.23 314.85 315.54 22,631
24th Apr 2025 (Thu) 320.42 322.02 318.09 320.77 90,042
23rd Apr 2025 (Wed) 319.15 321.60 313.72 315.31 40,706
22nd Apr 2025 (Tue) 334.73 335.20 328.51 329.40 271,760
21st Apr 2025 (Mon) 317.57 317.57 317.57 317.57 0
18th Apr 2025 (Fri) 317.57 317.57 317.57 317.57 0
17th Apr 2025 (Thu) 320.66 321.59 316.89 317.57 25,247
16th Apr 2025 (Wed) 317.20 319.66 317.12 319.35 121,129
15th Apr 2025 (Tue) 310.87 311.27 309.57 310.47 418,139
14th Apr 2025 (Mon) 311.39 311.50 307.95 309.02 41,637
11th Apr 2025 (Fri) 307.99 312.24 307.95 312.16 102,648
10th Apr 2025 (Thu) 300.91 305.56 298.98 305.14 12,270
9th Apr 2025 (Wed) 292.85 297.56 292.59 297.47 68,102
8th Apr 2025 (Tue) 290.19 291.00 288.54 289.83 127,978
7th Apr 2025 (Mon) 291.71 293.32 287.06 287.06 33,209
4th Apr 2025 (Fri) 298.86 302.05 291.37 291.52 24,749
3rd Apr 2025 (Thu) 301.24 302.00 294.01 299.54 52,613
2nd Apr 2025 (Wed) 300.34 301.93 299.80 301.28 68,090
1st Apr 2025 (Tue) 301.94 302.49 301.00 301.31 121,367
31st Mar 2025 (Mon) 300.57 301.23 298.97 300.57 19,081
28th Mar 2025 (Fri) 296.66 297.45 295.59 297.05 33,485
27th Mar 2025 (Thu) 292.37 294.79 292.28 294.14 32,119
26th Mar 2025 (Wed) 292.03 292.03 290.31 290.93 14,353
25th Mar 2025 (Tue) 290.15 292.40 290.13 291.40 95,296
24th Mar 2025 (Mon) 291.32 292.21 289.65 289.98 8,647
21st Mar 2025 (Fri) 292.17 292.67 289.02 290.47 17,557
20th Mar 2025 (Thu) 293.17 293.46 291.61 292.48 15,331
19th Mar 2025 (Wed) 292.50 292.92 291.51 292.44 23,869
18th Mar 2025 (Tue) 290.71 292.61 290.70 292.44 79,392
17th Mar 2025 (Mon) 287.80 289.20 287.49 288.75 11,481
14th Mar 2025 (Fri) 287.79 289.58 287.00 287.82 38,544
13th Mar 2025 (Thu) 282.85 288.32 282.84 287.27 30,488
12th Mar 2025 (Wed) 280.85 283.02 280.24 283.02 15,907
11th Mar 2025 (Tue) 279.53 281.43 279.52 280.98 242,085
10th Mar 2025 (Mon) 280.18 280.91 279.19 279.71 11,907
7th Mar 2025 (Fri) 281.11 282.32 280.00 280.96 31,559
6th Mar 2025 (Thu) 280.46 281.22 278.68 280.98 14,947
5th Mar 2025 (Wed) 281.14 282.45 279.00 281.94 14,026
4th Mar 2025 (Tue) 279.43 282.04 279.23 280.21 148,499
3rd Mar 2025 (Mon) 275.89 278.50 275.63 278.45 21,819
FTSE 100 Latest
Value8,417.34
Change2.09