Market data

Select a section

IShares Physical Metals Gold GBP Hedged Etc

(IGLG)
Sector: n/a
5,107.00p
135.50p 2.73
Last updated: 16:35:33

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/04/2025 5,027.00p 5,107.00p 5,001.00p 5,107.00p 23,316
09/04/2025 4,898.00p 4,990.00p 4,875.00p 4,971.50p 19,620
08/04/2025 4,850.00p 4,870.00p 4,829.00p 4,848.50p 12,640
07/04/2025 4,880.00p 4,907.00p 4,811.00p 4,816.50p 21,477
04/04/2025 5,003.00p 5,056.00p 4,872.00p 4,872.00p 26,945
03/04/2025 5,043.00p 5,060.00p 4,925.00p 5,010.50p 22,944
02/04/2025 5,028.00p 5,068.00p 5,018.00p 5,045.00p 13,837
01/04/2025 5,054.00p 5,061.00p 5,011.00p 5,042.00p 14,536
31/03/2025 5,036.00p 5,044.00p 5,000.00p 5,032.00p 230,586
28/03/2025 4,969.00p 4,980.00p 4,948.00p 4,969.50p 14,006
27/03/2025 4,924.00p 4,935.00p 4,893.00p 4,922.50p 2,120
26/03/2025 4,866.00p 4,890.00p 4,861.00p 4,869.00p 5,703
25/03/2025 4,858.00p 4,889.00p 4,857.00p 4,874.00p 6,732
24/03/2025 4,876.00p 4,887.00p 4,852.00p 4,856.00p 7,432
21/03/2025 4,890.00p 4,898.00p 4,841.00p 4,861.50p 2,909
20/03/2025 4,902.00p 4,915.00p 4,885.00p 4,900.50p 7,921
19/03/2025 4,895.00p 4,905.00p 4,881.00p 4,897.00p 5,743
18/03/2025 4,866.00p 4,897.00p 4,864.00p 4,895.50p 3,666
17/03/2025 4,815.00p 4,846.00p 4,793.00p 4,831.50p 4,437
14/03/2025 4,816.00p 4,844.00p 4,808.00p 4,817.00p 5,278
13/03/2025 4,734.00p 4,808.00p 4,733.00p 4,806.00p 14,669
12/03/2025 4,701.00p 4,738.50p 4,690.00p 4,738.50p 6,606
11/03/2025 4,679.00p 4,711.00p 4,678.00p 4,704.00p 10,328
10/03/2025 4,691.00p 4,700.00p 4,672.91p 4,683.00p 6,040
07/03/2025 4,706.00p 4,747.00p 4,695.00p 4,704.50p 2,767
06/03/2025 4,690.00p 4,712.00p 4,667.00p 4,704.00p 3,883
05/03/2025 4,706.00p 4,724.00p 4,678.00p 4,724.00p 6,894
04/03/2025 4,701.00p 4,720.00p 4,676.00p 4,691.00p 18,198
03/03/2025 4,620.00p 4,661.00p 4,615.00p 4,661.00p 8,693
28/02/2025 4,614.00p 4,623.00p 4,575.00p 4,595.50p 6,178
27/02/2025 4,665.00p 4,695.00p 4,631.00p 4,636.50p 18,198
26/02/2025 4,698.00p 4,706.00p 4,672.00p 4,696.00p 5,507
25/02/2025 4,729.00p 4,748.00p 4,657.00p 4,671.00p 4,536
24/02/2025 4,747.00p 4,768.00p 4,734.00p 4,745.50p 7,654
21/02/2025 4,735.00p 4,738.00p 4,712.00p 4,734.50p 5,175
20/02/2025 4,761.00p 4,768.00p 4,720.00p 4,748.00p 1,567
19/02/2025 4,736.00p 4,755.00p 4,721.00p 4,722.50p 6,053
18/02/2025 4,698.00p 4,726.00p 4,692.00p 4,724.50p 5,695
17/02/2025 4,683.00p 4,685.00p 4,674.00p 4,676.00p 3,119
14/02/2025 4,735.00p 4,742.00p 4,668.00p 4,668.00p 2,827
13/02/2025 4,705.00p 4,713.00p 4,693.00p 4,707.50p 1,737
12/02/2025 4,651.00p 4,672.74p 4,637.34p 4,669.00p 7,185
11/02/2025 4,697.00p 4,704.00p 4,655.00p 4,690.50p 5,358
10/02/2025 4,671.00p 4,695.00p 4,670.00p 4,687.00p 3,687
07/02/2025 4,622.00p 4,658.00p 4,615.00p 4,629.50p 3,493
06/02/2025 4,608.00p 4,633.00p 4,598.00p 4,630.00p 1,966
05/02/2025 4,625.00p 4,637.00p 4,616.00p 4,630.00p 12,546
04/02/2025 4,542.00p 4,585.00p 4,535.00p 4,552.50p 3,164
03/02/2025 4,502.00p 4,560.00p 4,498.00p 4,552.50p 2,630
31/01/2025 4,513.00p 4,540.00p 4,504.00p 4,504.50p 190
30/01/2025 4,499.00p 4,510.00p 4,469.00p 4,504.50p 1,187
29/01/2025 4,455.00p 4,480.00p 4,443.50p 4,443.50p 1,991
28/01/2025 4,421.00p 4,453.00p 4,415.00p 4,450.50p 437
27/01/2025 4,459.00p 4,473.00p 4,423.00p 4,423.50p 1,031
24/01/2025 4,471.00p 4,494.00p 4,471.00p 4,479.50p 1,073
23/01/2025 4,442.00p 4,445.00p 4,423.00p 4,440.00p 4,695
22/01/2025 4,438.00p 4,458.00p 4,437.00p 4,450.50p 1,425
21/01/2025 4,411.00p 4,424.50p 4,391.00p 4,424.50p 1,431
20/01/2025 4,367.00p 4,377.00p 4,363.00p 4,365.00p 1,754
17/01/2025 4,367.00p 4,384.00p 4,365.00p 4,382.50p 760
16/01/2025 4,358.00p 4,391.00p 4,353.00p 4,331.00p 6,332
15/01/2025 4,330.00p 4,345.00p 4,327.00p 4,331.00p 784
14/01/2025 4,308.00p 4,316.00p 4,292.00p 4,312.00p 2,640
13/01/2025 4,341.00p 4,343.00p 4,297.00p 4,304.50p 2,268
10/01/2025 4,321.00p 4,354.00p 4,319.00p 4,340.00p 2,153
09/01/2025 4,301.00p 4,323.00p 4,297.00p 4,307.50p 331
08/01/2025 4,276.00p 4,306.00p 4,272.00p 4,303.00p 1,241
07/01/2025 4,267.00p 4,295.00p 4,263.00p 4,277.50p 306
06/01/2025 4,239.00p 4,267.00p 4,238.00p 4,257.50p 2,692
03/01/2025 4,281.00p 4,288.00p 4,262.00p 4,262.00p 478
02/01/2025 4,250.00p 4,286.50p 4,249.00p 4,286.50p 2,278
01/01/2025 4,217.00p 4,220.00p 4,212.00p 4,212.00p 39
31/12/2024 4,217.00p 4,220.00p 4,212.00p 4,212.00p 39
30/12/2024 4,226.00p 4,231.00p 4,189.50p 4,189.50p 171
27/12/2024 4,236.00p 4,251.00p 4,225.00p 4,225.00p 339
26/12/2024 4,226.00p 4,227.00p 4,217.50p 4,217.50p 43
25/12/2024 4,226.00p 4,227.00p 4,217.50p 4,217.50p 43
24/12/2024 4,226.00p 4,227.00p 4,217.50p 4,217.50p 43
23/12/2024 4,241.00p 4,246.00p 4,211.00p 4,214.00p 443
20/12/2024 4,205.00p 4,239.00p 4,194.00p 4,232.00p 3,783
19/12/2024 4,219.00p 4,229.00p 4,176.00p 4,182.50p 1,956
18/12/2024 4,267.00p 4,273.00p 4,255.00p 4,256.00p 1,219
17/12/2024 4,280.00p 4,289.00p 4,257.00p 4,257.00p 2,163
16/12/2024 4,278.00p 4,295.00p 4,276.50p 4,292.50p 58
13/12/2024 4,290.00p 4,340.00p 4,290.00p 4,292.50p 1,890
12/12/2024 4,382.00p 4,397.00p 4,323.50p 4,323.50p 3,102
11/12/2024 4,347.00p 4,386.00p 4,337.00p 4,383.50p 850
10/12/2024 4,300.00p 4,342.00p 4,296.00p 4,337.50p 1,348
09/12/2024 4,287.00p 4,319.00p 4,277.00p 4,307.00p 82
06/12/2024 4,260.00p 4,260.00p 4,245.00p 4,259.00p 1,059
05/12/2024 4,272.00p 4,276.00p 4,256.50p 4,256.50p 571
04/12/2024 4,263.00p 4,284.00p 4,254.00p 4,284.00p 645
03/12/2024 4,264.00p 4,278.00p 4,261.00p 4,267.00p 1,053
02/12/2024 4,244.00p 4,283.00p 4,241.00p 4,265.50p 2,627
29/11/2024 4,295.00p 4,303.00p 4,291.00p 4,294.50p 595
28/11/2024 4,257.00p 4,275.00p 4,248.00p 4,263.00p 138
27/11/2024 4,272.00p 4,289.00p 4,260.50p 4,260.50p 2,293
26/11/2024 4,238.00p 4,265.00p 4,218.00p 4,239.50p 893
25/11/2024 4,318.00p 4,334.00p 4,247.00p 4,247.50p 3,134
22/11/2024 4,352.00p 4,382.00p 4,349.00p 4,305.50p 16,826
21/11/2024 4,300.00p 4,324.00p 4,298.00p 4,305.50p 1,344
20/11/2024 4,233.00p 4,276.00p 4,221.00p 4,276.00p 713
19/11/2024 4,225.00p 4,254.00p 4,212.00p 4,234.50p 5,794
18/11/2024 4,167.00p 4,217.00p 4,167.00p 4,214.50p 4,310
15/11/2024 4,148.00p 4,155.00p 4,137.00p 4,156.00p 7,859
14/11/2024 4,131.00p 4,156.00p 4,098.00p 4,156.00p 3,082
13/11/2024 4,214.00p 4,221.00p 4,188.50p 4,188.50p 4,178
12/11/2024 4,192.00p 4,220.00p 4,181.00p 4,194.50p 2,546
11/11/2024 4,309.00p 4,317.00p 4,217.00p 4,221.00p 2,466
08/11/2024 4,344.00p 4,373.00p 4,330.00p 4,337.00p 3,226
07/11/2024 4,298.00p 4,357.00p 4,288.00p 4,344.00p 1,252
06/11/2024 4,402.00p 4,413.00p 4,285.00p 4,307.50p 7,612
05/11/2024 4,411.00p 4,436.00p 4,411.00p 4,420.50p 1,609
04/11/2024 4,430.00p 4,435.00p 4,417.00p 4,420.50p 1,328
01/11/2024 4,441.00p 4,458.00p 4,429.50p 4,429.50p 1,038
31/10/2024 4,493.00p 4,494.00p 4,420.00p 4,428.00p 2,409
30/10/2024 4,494.00p 4,514.00p 4,484.00p 4,497.50p 1,553
29/10/2024 4,437.00p 4,476.00p 4,437.00p 4,470.50p 1,357
28/10/2024 4,423.00p 4,433.00p 4,405.00p 4,429.50p 1,265
25/10/2024 4,410.00p 4,426.00p 4,390.00p 4,426.00p 5,231
24/10/2024 4,413.00p 4,426.00p 4,411.50p 4,379.50p 2,766
23/10/2024 4,440.00p 4,454.00p 4,377.00p 4,379.50p 6,305
22/10/2024 4,417.00p 4,426.00p 4,410.00p 4,426.00p 1,210
21/10/2024 4,409.00p 4,424.00p 4,394.50p 4,394.50p 2,164
18/10/2024 4,371.00p 4,387.50p 4,368.00p 4,387.50p 272
17/10/2024 4,330.00p 4,351.00p 4,324.00p 4,348.00p 1,743
16/10/2024 4,324.00p 4,332.00p 4,310.00p 4,318.50p 1,237
15/10/2024 4,279.00p 4,299.50p 4,279.00p 4,299.50p 1,226
14/10/2024 4,279.00p 4,310.00p 4,271.50p 4,271.50p 762
11/10/2024 4,264.00p 4,292.00p 4,256.00p 4,292.00p 3,183

Market data

Select a section