Market data

Select a section

IShares Physical Metals Gold GBP Hedged Etc

(IGLG)
Sector: n/a
5,361.00p
-55.00p -1.02
Last updated: 16:35:29

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/07/2025 5,364.00p 5,416.00p 5,338.00p 5,416.00p 11,148
15/07/2025 5,400.00p 5,406.00p 5,356.50p 5,356.50p 7,918
14/07/2025 5,410.00p 5,423.00p 5,370.00p 5,377.00p 25,646
11/07/2025 5,350.00p 5,411.00p 5,349.00p 5,401.00p 31,134
10/07/2025 5,344.00p 5,380.00p 5,323.00p 5,335.00p 11,687
09/07/2025 5,290.00p 5,320.00p 5,277.00p 5,317.00p 6,286
08/07/2025 5,364.00p 5,370.00p 5,287.00p 5,296.00p 13,991
07/07/2025 5,315.00p 5,335.00p 5,298.96p 5,333.00p 37,545
04/07/2025 5,368.00p 5,373.00p 5,349.00p 5,352.50p 12,652
03/07/2025 5,403.00p 5,404.00p 5,324.00p 5,336.50p 5,941
02/07/2025 5,361.00p 5,383.00p 5,345.00p 5,367.50p 6,681
01/07/2025 5,353.00p 5,395.00p 5,343.00p 5,367.00p 8,648
30/06/2025 5,288.00p 5,301.00p 5,262.00p 5,285.00p 74,158
27/06/2025 5,290.00p 5,295.00p 5,200.00p 5,257.50p 4,551
26/06/2025 5,377.00p 5,381.00p 5,320.00p 5,337.00p 2,700
25/06/2025 5,358.00p 5,364.00p 5,298.00p 5,341.00p 4,360
24/06/2025 5,334.00p 5,354.00p 5,298.00p 5,320.00p 38,833
23/06/2025 5,396.00p 5,443.00p 5,384.00p 5,442.00p 10,333
20/06/2025 5,374.00p 5,420.00p 5,368.00p 5,411.50p 20,162
19/06/2025 5,394.00p 5,441.00p 5,388.00p 5,409.50p 4,474
18/06/2025 5,435.00p 5,456.00p 5,421.00p 5,441.00p 11,571
17/06/2025 5,433.00p 5,470.00p 5,405.00p 5,430.50p 7,566
16/06/2025 5,491.00p 5,510.00p 5,416.00p 5,469.50p 10,698
13/06/2025 5,490.00p 5,549.00p 5,460.00p 5,499.00p 11,064
12/06/2025 5,371.00p 5,457.00p 5,366.00p 5,441.50p 10,955
11/06/2025 5,359.00p 5,384.00p 5,317.00p 5,364.50p 1,744
10/06/2025 5,348.00p 5,376.00p 5,340.00p 5,342.50p 8,728
09/06/2025 5,323.00p 5,352.00p 5,320.00p 5,348.00p 6,414
06/06/2025 5,401.00p 5,411.00p 5,329.00p 5,350.00p 3,523
05/06/2025 5,409.00p 5,469.00p 5,391.00p 5,391.00p 12,983
04/06/2025 5,406.00p 5,439.00p 5,378.00p 5,421.50p 9,247
03/06/2025 5,401.00p 5,405.00p 5,351.00p 5,382.00p 4,639
02/06/2025 5,377.00p 5,431.00p 5,349.00p 5,419.00p 8,834
30/05/2025 5,295.00p 5,311.00p 5,228.00p 5,288.00p 42,312
29/05/2025 5,279.00p 5,334.00p 5,255.00p 5,329.00p 8,501
28/05/2025 5,319.00p 5,348.00p 5,290.00p 5,295.00p 7,753
27/05/2025 5,319.00p 5,323.35p 5,284.00p 5,297.00p 10,651
26/05/2025 5,356.00p 5,408.00p 5,337.00p 5,396.00p 18,346
23/05/2025 5,356.00p 5,408.00p 5,337.00p 5,396.00p 18,346
22/05/2025 5,352.00p 5,354.00p 5,276.00p 5,295.00p 13,100
21/05/2025 5,316.00p 5,335.00p 5,272.00p 5,310.50p 4,380
20/05/2025 5,161.00p 5,278.00p 5,156.00p 5,268.50p 10,258
19/05/2025 5,200.00p 5,220.00p 5,177.00p 5,199.00p 16,883
16/05/2025 5,169.00p 5,189.00p 5,072.00p 5,107.50p 6,270
15/05/2025 5,064.00p 5,170.00p 5,034.00p 5,170.00p 11,233
14/05/2025 5,187.00p 5,209.00p 5,078.00p 5,122.00p 11,270
13/05/2025 5,242.00p 5,249.00p 5,190.00p 5,220.00p 7,249
12/05/2025 5,222.00p 5,253.00p 5,153.00p 5,207.00p 32,424
09/05/2025 5,353.00p 5,377.50p 5,339.10p 5,370.50p 9,624
08/05/2025 5,369.00p 5,414.00p 5,351.00p 5,382.00p 6,224
07/05/2025 5,461.00p 5,463.00p 5,417.00p 5,443.50p 8,452
06/05/2025 5,416.00p 5,469.00p 5,412.00p 5,469.00p 38,763
05/05/2025 5,247.00p 5,257.00p 5,217.00p 5,228.50p 7,560
02/05/2025 5,247.00p 5,257.00p 5,217.00p 5,228.50p 7,560
01/05/2025 5,199.00p 5,207.00p 5,150.00p 5,170.50p 22,265
30/04/2025 5,321.00p 5,359.00p 5,259.00p 5,314.00p 24,529
29/04/2025 5,333.00p 5,347.00p 5,304.00p 5,322.00p 22,724
28/04/2025 5,286.00p 5,365.00p 5,270.00p 5,350.00p 10,819
25/04/2025 5,317.00p 5,335.00p 5,253.00p 5,265.00p 3,939
24/04/2025 5,350.00p 5,381.00p 5,295.00p 5,349.00p 24,262
23/04/2025 5,330.00p 5,373.00p 5,227.00p 5,258.00p 43,009
22/04/2025 5,589.00p 5,597.00p 5,489.00p 5,500.00p 62,158
21/04/2025 5,356.00p 5,395.00p 5,292.00p 5,301.00p 49,183
18/04/2025 5,356.00p 5,395.00p 5,292.00p 5,301.00p 49,183
17/04/2025 5,356.00p 5,395.00p 5,292.00p 5,301.00p 49,183
16/04/2025 5,306.00p 5,342.00p 5,276.00p 5,336.00p 21,256
15/04/2025 5,186.00p 5,200.00p 5,172.00p 5,184.00p 10,237
14/04/2025 5,202.00p 5,210.00p 5,142.00p 5,160.00p 27,430
11/04/2025 5,151.00p 5,222.00p 5,145.00p 5,218.50p 78,018
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

Market data

Select a section