Wisdomtree Metal Securities Limited Core Physical Gold
(GLDW)
Sector: n/a
Historic Prices - up to 10 years
|
08/11/2024
|
20,641.00p
|
20,781.00p
|
20,619.00p
|
20,686.00p
|
423
|
|
07/11/2024
|
20,497.00p
|
20,665.00p
|
20,449.00p
|
20,629.00p
|
302
|
|
06/11/2024
|
21,080.00p
|
21,102.00p
|
20,561.00p
|
20,611.00p
|
1,959
|
|
05/11/2024
|
20,976.00p
|
21,030.00p
|
20,924.00p
|
20,944.50p
|
219
|
|
04/11/2024
|
20,991.00p
|
21,090.00p
|
20,971.00p
|
21,030.00p
|
551
|
|
01/11/2024
|
21,227.00p
|
21,238.00p
|
21,034.00p
|
21,082.00p
|
1,385
|
|
31/10/2024
|
21,310.00p
|
21,322.00p
|
21,121.00p
|
21,201.50p
|
216
|
|
30/10/2024
|
21,277.00p
|
21,360.00p
|
20,831.00p
|
21,187.50p
|
445
|
|
29/10/2024
|
21,097.00p
|
21,225.00p
|
20,900.00p
|
21,187.50p
|
822
|
|
28/10/2024
|
21,022.00p
|
21,035.00p
|
20,932.00p
|
21,027.00p
|
1,963
|
|
25/10/2024
|
20,966.00p
|
21,022.00p
|
20,832.00p
|
21,012.00p
|
1,583
|
|
24/10/2024
|
21,034.00p
|
22,500.00p
|
20,899.00p
|
20,857.00p
|
952
|
|
23/10/2024
|
21,110.00p
|
21,158.00p
|
20,857.00p
|
20,857.00p
|
896
|
|
22/10/2024
|
20,919.00p
|
21,076.00p
|
20,903.00p
|
21,016.00p
|
168
|
|
21/10/2024
|
20,855.00p
|
20,970.00p
|
20,820.00p
|
20,854.50p
|
319
|
|
18/10/2024
|
20,627.00p
|
20,751.00p
|
20,600.00p
|
20,736.00p
|
570
|
|
17/10/2024
|
20,561.00p
|
20,660.00p
|
20,472.00p
|
20,601.50p
|
106
|
|
16/10/2024
|
20,515.00p
|
20,533.00p
|
20,434.00p
|
20,472.00p
|
293
|
|
15/10/2024
|
20,204.00p
|
20,240.00p
|
20,138.00p
|
20,239.00p
|
366
|
|
14/10/2024
|
20,297.00p
|
20,310.00p
|
20,172.00p
|
20,173.50p
|
584
|
|
11/10/2024
|
20,123.00p
|
20,232.00p
|
20,066.00p
|
20,232.00p
|
189
|
|
10/10/2024
|
19,871.00p
|
20,038.00p
|
19,863.00p
|
20,015.50p
|
126
|
|
09/10/2024
|
19,881.00p
|
21,186.00p
|
19,851.00p
|
19,845.50p
|
153
|
|
08/10/2024
|
20,056.00p
|
20,125.00p
|
19,845.50p
|
19,845.50p
|
670
|
|
07/10/2024
|
20,049.00p
|
20,247.00p
|
20,031.00p
|
20,125.00p
|
1,025
|
|
04/10/2024
|
20,139.00p
|
20,264.00p
|
20,000.00p
|
20,199.00p
|
1,165
|
|
03/10/2024
|
20,060.00p
|
20,138.00p
|
20,029.00p
|
20,124.00p
|
200
|
|
02/10/2024
|
19,857.00p
|
19,951.00p
|
19,833.00p
|
19,859.00p
|
670
|
|
01/10/2024
|
19,688.00p
|
19,979.00p
|
19,682.00p
|
19,979.00p
|
692
|
|
30/09/2024
|
19,757.00p
|
19,869.00p
|
19,529.00p
|
19,550.50p
|
338
|
|
27/09/2024
|
19,828.00p
|
19,849.00p
|
19,643.00p
|
19,709.50p
|
748
|
|
26/09/2024
|
19,842.00p
|
19,963.00p
|
19,796.00p
|
19,809.00p
|
704
|
|
25/09/2024
|
19,713.00p
|
19,815.00p
|
19,474.00p
|
19,804.50p
|
3,396
|
|
24/09/2024
|
19,589.00p
|
19,676.50p
|
19,524.00p
|
19,676.50p
|
114
|
|
23/09/2024
|
19,631.00p
|
20,072.00p
|
19,608.00p
|
19,612.50p
|
995
|
|
20/09/2024
|
19,474.00p
|
19,610.00p
|
19,454.00p
|
19,585.50p
|
404
|
|
19/09/2024
|
19,337.00p
|
19,542.00p
|
19,225.50p
|
19,395.00p
|
114
|
|
18/09/2024
|
19,396.00p
|
19,424.00p
|
19,336.00p
|
19,395.00p
|
227
|
|
17/09/2024
|
19,486.00p
|
19,495.00p
|
19,368.00p
|
19,405.50p
|
327
|
|
16/09/2024
|
19,544.00p
|
19,555.00p
|
19,142.00p
|
19,455.00p
|
132
|
|
13/09/2024
|
19,453.00p
|
19,542.00p
|
19,429.00p
|
19,439.00p
|
313
|
|
12/09/2024
|
19,213.00p
|
19,744.00p
|
19,192.00p
|
19,204.00p
|
182
|
|
11/09/2024
|
19,209.00p
|
19,228.00p
|
19,083.00p
|
19,148.50p
|
137
|
|
10/09/2024
|
19,019.00p
|
19,148.50p
|
19,016.00p
|
19,148.50p
|
252
|
|
09/09/2024
|
18,915.00p
|
19,026.00p
|
18,901.00p
|
18,996.00p
|
85
|
|
06/09/2024
|
19,017.00p
|
19,051.00p
|
18,920.00p
|
19,036.00p
|
155
|
|
05/09/2024
|
18,998.00p
|
19,034.00p
|
18,948.00p
|
18,958.00p
|
134
|
|
04/09/2024
|
18,894.00p
|
18,905.00p
|
18,757.00p
|
18,886.00p
|
194
|
|
03/09/2024
|
18,942.00p
|
19,008.00p
|
18,808.00p
|
18,866.50p
|
1,450
|
|
02/09/2024
|
18,919.00p
|
18,994.00p
|
18,902.00p
|
18,935.50p
|
220
|
|
30/08/2024
|
19,010.00p
|
19,072.00p
|
18,973.50p
|
18,973.50p
|
88
|
|
29/08/2024
|
18,943.00p
|
19,078.00p
|
18,933.00p
|
19,050.50p
|
145
|
|
28/08/2024
|
18,870.00p
|
18,922.00p
|
18,832.00p
|
18,904.00p
|
220
|
|
27/08/2024
|
18,971.00p
|
18,980.00p
|
18,857.00p
|
18,927.00p
|
1,043
|
|
26/08/2024
|
19,036.00p
|
19,079.00p
|
18,628.00p
|
18,835.00p
|
191
|
|
23/08/2024
|
19,036.00p
|
19,079.00p
|
18,628.00p
|
18,835.00p
|
191
|
|
22/08/2024
|
19,036.00p
|
19,079.00p
|
18,628.00p
|
18,835.00p
|
191
|
|
21/08/2024
|
19,223.00p
|
19,233.00p
|
19,066.00p
|
19,096.00p
|
61
|
|
20/08/2024
|
19,255.00p
|
19,336.00p
|
19,163.00p
|
19,187.00p
|
185
|
|
19/08/2024
|
19,219.00p
|
19,540.00p
|
18,843.00p
|
19,194.00p
|
90
|
|
16/08/2024
|
18,958.00p
|
19,279.00p
|
18,957.00p
|
19,194.00p
|
472
|
|
15/08/2024
|
19,023.00p
|
19,331.00p
|
18,904.00p
|
19,001.00p
|
95
|
|
14/08/2024
|
19,129.00p
|
19,471.00p
|
18,964.00p
|
18,995.50p
|
194
|
|
13/08/2024
|
19,151.00p
|
19,530.00p
|
19,113.00p
|
19,169.00p
|
580
|
|
12/08/2024
|
18,999.00p
|
19,454.00p
|
18,984.00p
|
19,129.50p
|
365
|
|
09/08/2024
|
18,980.00p
|
19,007.00p
|
18,870.00p
|
18,931.50p
|
1,172
|
|
08/08/2024
|
18,782.00p
|
18,937.00p
|
18,776.00p
|
18,895.50p
|
392
|
|
07/08/2024
|
18,758.00p
|
18,808.00p
|
18,694.00p
|
18,760.50p
|
270
|
|
06/08/2024
|
18,762.00p
|
18,939.00p
|
18,651.00p
|
18,703.50p
|
1,220
|
|
05/08/2024
|
18,978.00p
|
19,022.00p
|
18,420.00p
|
18,764.00p
|
1,923
|
|
02/08/2024
|
19,287.00p
|
19,306.00p
|
18,781.00p
|
18,868.50p
|
788
|
|
01/08/2024
|
18,999.00p
|
19,285.00p
|
18,971.00p
|
19,073.50p
|
333
|
|
31/07/2024
|
18,787.00p
|
18,806.00p
|
18,638.00p
|
18,763.00p
|
146
|
|
30/07/2024
|
18,509.00p
|
18,586.00p
|
18,477.00p
|
18,513.00p
|
60
|
|
29/07/2024
|
18,500.00p
|
18,571.00p
|
18,351.00p
|
18,392.50p
|
125
|
|
26/07/2024
|
18,348.00p
|
18,649.00p
|
18,043.00p
|
18,277.50p
|
179
|
|
25/07/2024
|
18,322.00p
|
18,364.00p
|
18,264.00p
|
18,277.50p
|
493
|
|
24/07/2024
|
18,674.00p
|
18,699.50p
|
18,610.00p
|
18,699.50p
|
92
|
|
23/07/2024
|
18,415.00p
|
18,585.00p
|
18,403.00p
|
18,544.00p
|
129
|
|
22/07/2024
|
18,506.00p
|
18,522.00p
|
18,385.00p
|
18,389.50p
|
161
|
|
19/07/2024
|
18,636.00p
|
18,758.00p
|
18,458.00p
|
18,530.50p
|
166
|
|
18/07/2024
|
18,928.00p
|
18,945.00p
|
18,872.00p
|
18,920.00p
|
88
|
|
17/07/2024
|
18,911.00p
|
18,955.00p
|
18,827.00p
|
18,866.00p
|
269
|
|
16/07/2024
|
18,707.00p
|
18,902.00p
|
18,695.00p
|
18,902.00p
|
142
|
|
15/07/2024
|
18,443.00p
|
18,676.50p
|
18,442.00p
|
18,676.50p
|
566
|
|
12/07/2024
|
18,544.00p
|
18,562.00p
|
18,382.00p
|
18,477.50p
|
1,111
|
|
11/07/2024
|
18,435.00p
|
18,657.00p
|
18,412.00p
|
18,657.00p
|
557
|
|
10/07/2024
|
18,454.00p
|
18,501.00p
|
18,419.00p
|
18,439.00p
|
114
|
|
09/07/2024
|
18,371.00p
|
18,459.00p
|
18,311.00p
|
18,323.00p
|
1,091
|
|
08/07/2024
|
18,487.00p
|
18,501.00p
|
18,383.00p
|
18,383.00p
|
64
|
|
05/07/2024
|
18,421.00p
|
18,555.00p
|
18,374.87p
|
18,536.00p
|
1,204
|
|
04/07/2024
|
18,395.00p
|
18,417.00p
|
18,385.00p
|
18,398.50p
|
126
|
|
03/07/2024
|
18,383.00p
|
18,431.00p
|
18,352.00p
|
18,428.00p
|
105
|
|
02/07/2024
|
18,359.00p
|
18,380.00p
|
18,278.50p
|
18,278.50p
|
220
|
|
01/07/2024
|
18,259.00p
|
18,366.00p
|
18,240.00p
|
18,327.50p
|
83
|
|
28/06/2024
|
18,333.00p
|
18,406.00p
|
17,952.00p
|
18,340.00p
|
251
|
|
27/06/2024
|
18,126.00p
|
18,337.00p
|
18,102.00p
|
18,320.00p
|
48
|
|
26/06/2024
|
18,193.00p
|
18,217.00p
|
18,089.00p
|
18,146.00p
|
434
|
|
25/06/2024
|
18,256.00p
|
18,338.00p
|
18,218.00p
|
18,231.50p
|
242
|
|
24/06/2024
|
18,281.00p
|
18,346.00p
|
18,262.00p
|
18,282.00p
|
455
|
|
21/06/2024
|
18,555.00p
|
18,651.00p
|
18,345.00p
|
18,345.00p
|
175
|
|
20/06/2024
|
18,339.00p
|
18,544.00p
|
18,280.00p
|
18,468.00p
|
268
|
|
19/06/2024
|
18,236.00p
|
18,246.00p
|
18,184.00p
|
18,211.00p
|
37
|
|
18/06/2024
|
18,186.00p
|
18,248.00p
|
18,108.00p
|
18,244.50p
|
63
|
|
17/06/2024
|
18,209.00p
|
18,270.00p
|
18,127.00p
|
18,198.00p
|
134
|
|
14/06/2024
|
18,084.00p
|
18,336.00p
|
18,068.00p
|
18,271.00p
|
111
|
|
13/06/2024
|
18,039.00p
|
18,329.00p
|
17,970.00p
|
18,016.50p
|
285
|
|
12/06/2024
|
18,092.00p
|
18,096.00p
|
18,045.00p
|
18,064.50p
|
322
|
|
11/06/2024
|
18,024.00p
|
18,097.00p
|
18,011.00p
|
18,094.50p
|
183
|
|
10/06/2024
|
17,950.00p
|
18,065.00p
|
17,685.00p
|
18,028.50p
|
950
|
|
07/06/2024
|
18,482.00p
|
18,498.00p
|
18,062.50p
|
18,062.50p
|
259
|
|
06/06/2024
|
18,419.00p
|
18,492.00p
|
18,366.00p
|
18,492.00p
|
243
|
|
05/06/2024
|
18,187.00p
|
18,355.00p
|
18,172.00p
|
18,338.00p
|
111
|
|
04/06/2024
|
18,244.00p
|
18,333.00p
|
18,068.00p
|
18,114.50p
|
186
|
|
03/06/2024
|
18,171.00p
|
18,253.00p
|
18,151.00p
|
18,235.00p
|
702
|
|
31/05/2024
|
18,337.00p
|
18,389.00p
|
18,239.00p
|
18,239.00p
|
220
|
|
30/05/2024
|
18,302.00p
|
18,390.00p
|
18,263.00p
|
18,307.00p
|
90
|
|
29/05/2024
|
18,376.00p
|
18,389.00p
|
18,260.00p
|
18,321.00p
|
348
|
|
28/05/2024
|
18,259.00p
|
18,387.00p
|
18,255.00p
|
18,387.00p
|
530
|
|
27/05/2024
|
18,330.00p
|
18,357.00p
|
18,240.00p
|
18,240.00p
|
148
|
|
24/05/2024
|
18,330.00p
|
18,357.00p
|
18,240.00p
|
18,240.00p
|
148
|
|
23/05/2024
|
18,489.00p
|
18,515.00p
|
18,340.00p
|
18,340.00p
|
1,255
|
|
22/05/2024
|
18,862.00p
|
18,915.00p
|
18,310.00p
|
18,697.50p
|
561
|
|
21/05/2024
|
18,879.00p
|
19,057.00p
|
18,878.00p
|
19,018.50p
|
98
|
|
20/05/2024
|
19,135.00p
|
19,151.00p
|
18,902.00p
|
19,001.50p
|
1,051
|
|
17/05/2024
|
18,762.00p
|
19,103.00p
|
18,745.00p
|
18,859.50p
|
232
|
|
16/05/2024
|
18,757.00p
|
18,757.00p
|
18,679.00p
|
18,703.50p
|
279
|
|
15/05/2024
|
18,653.00p
|
18,751.00p
|
18,581.00p
|
18,736.00p
|
680
|
|
14/05/2024
|
18,538.00p
|
18,633.00p
|
18,387.00p
|
18,603.00p
|
64
|
|
13/05/2024
|
18,673.00p
|
18,673.00p
|
18,515.00p
|
18,515.50p
|
65
|
|
10/05/2024
|
18,799.00p
|
18,829.00p
|
18,773.00p
|
18,812.50p
|
207
|