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!

Ivz Gold Gbphdg (SGLS) Share Price History

Time period:
to
Date Open High Low Close Volume
17th Sep 2025 (Wed) 8,051.00 8,093.00 8,051.00 8,090.50 3,501
16th Sep 2025 (Tue) 8,102.00 8,110.00 8,102.00 8,087.00 2,938
15th Sep 2025 (Mon) 7,987.00 8,051.00 7,987.00 8,052.50 6,202
12th Sep 2025 (Fri) 8,010.00 8,010.00 8,008.00 8,002.50 2,297
11th Sep 2025 (Thu) 7,959.00 7,990.00 7,952.00 7,986.00 3,490
10th Sep 2025 (Wed) 8,010.00 8,026.00 8,001.00 8,003.50 2,756
9th Sep 2025 (Tue) 7,958.00 8,068.00 7,958.00 7,994.50 2,060
8th Sep 2025 (Mon) 7,907.00 7,993.00 7,907.00 7,986.50 3,339
5th Sep 2025 (Fri) 7,789.00 7,897.00 7,789.00 7,884.50 5,782
4th Sep 2025 (Thu) 7,784.00 7,794.00 7,776.00 7,785.50 1,324
3rd Sep 2025 (Wed) 7,769.00 7,836.00 7,769.00 7,831.50 6,462
2nd Sep 2025 (Tue) 7,650.00 7,650.00 7,632.00 7,718.50 5,043
1st Sep 2025 (Mon) 7,642.00 7,642.00 7,642.00 7,635.50 3,468
29th Aug 2025 (Fri) 7,487.00 7,555.00 7,487.00 7,567.50 2,711
28th Aug 2025 (Thu) 7,457.00 7,472.00 7,457.00 7,485.00 1,727
27th Aug 2025 (Wed) 7,422.00 7,438.00 7,418.00 7,444.00 13,652
26th Aug 2025 (Tue) 7,422.00 7,429.00 7,405.00 7,431.50 7,522
25th Aug 2025 (Mon) 7,420.50 7,420.50 7,420.50 7,420.50 0
22nd Aug 2025 (Fri) 7,349.50 7,420.50 7,349.50 7,420.50 35
21st Aug 2025 (Thu) 7,331.00 7,338.00 7,331.00 7,349.50 175
20th Aug 2025 (Wed) 7,311.00 7,311.00 7,311.00 7,343.00 151
19th Aug 2025 (Tue) 7,368.00 7,368.00 7,312.00 7,306.00 1,709
18th Aug 2025 (Mon) 7,357.00 7,357.00 7,355.00 7,329.00 2,147
15th Aug 2025 (Fri) 7,342.00 7,342.00 7,342.00 7,348.00 3,348
14th Aug 2025 (Thu) 7,355.00 7,374.00 7,332.00 7,341.00 1,757
13th Aug 2025 (Wed) 7,379.00 7,380.00 7,379.00 7,391.00 544
12th Aug 2025 (Tue) 7,369.00 7,370.00 7,328.00 7,377.00 1,682
11th Aug 2025 (Mon) 7,379.00 7,381.00 7,363.00 7,364.50 4,519
8th Aug 2025 (Fri) 7,481.00 7,481.00 7,448.00 7,459.50 1,959
7th Aug 2025 (Thu) 7,420.00 7,451.00 7,420.00 7,444.50 1,610
6th Aug 2025 (Wed) 7,423.00 7,431.00 7,423.00 7,424.50 822
5th Aug 2025 (Tue) 7,404.00 7,450.00 7,404.00 7,443.00 3,352
4th Aug 2025 (Mon) 7,397.00 7,428.00 7,387.00 7,418.00 3,439
1st Aug 2025 (Fri) 7,242.00 7,365.00 7,242.00 7,365.50 1,723
31st Jul 2025 (Thu) 7,286.00 7,286.00 7,252.00 7,248.00 2,519
30th Jul 2025 (Wed) 7,320.00 7,320.00 7,267.00 7,241.00 1,385
29th Jul 2025 (Tue) 7,286.00 7,314.00 7,286.00 7,314.00 2,287
28th Jul 2025 (Mon) 7,288.00 7,288.00 7,288.00 7,287.50 1,807
25th Jul 2025 (Fri) 7,384.00 7,384.00 7,331.00 7,324.00 2,010
24th Jul 2025 (Thu) 7,420.00 7,430.00 7,402.00 7,423.00 1,497
23rd Jul 2025 (Wed) 7,550.00 7,550.00 7,513.00 7,507.00 1,201
22nd Jul 2025 (Tue) 7,454.00 7,550.00 7,446.00 7,537.00 2,138
21st Jul 2025 (Mon) 7,425.00 7,474.00 7,425.00 7,479.50 1,969
18th Jul 2025 (Fri) 7,382.00 7,382.00 7,382.00 7,377.50 971
FTSE 100 Latest
Value9,231.54
Change23.17