Market data

Select a section

IShares Physical Metals Gold GBP Hedged Etc

(IGLG)
Sector: n/a
6,435.50p
1.00p 0.02
Last updated: 16:50:33

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 6,355.00p 6,466.00p 6,327.00p 6,435.50p 48,942
09/10/2025 6,452.00p 6,511.00p 6,400.00p 6,434.50p 31,387
08/10/2025 6,463.00p 6,504.00p 6,453.00p 6,480.00p 32,358
07/10/2025 6,338.00p 6,395.00p 6,314.00p 6,382.00p 29,713
06/10/2025 6,305.00p 6,356.00p 6,297.00p 6,331.00p 26,957
03/10/2025 6,190.00p 6,233.00p 6,179.00p 6,229.50p 19,017
02/10/2025 6,199.00p 6,240.00p 6,134.00p 6,145.50p 29,607
01/10/2025 6,182.00p 6,254.00p 6,180.00p 6,185.50p 18,264
30/09/2025 6,183.00p 6,186.00p 6,080.00p 6,149.00p 35,311
29/09/2025 6,114.00p 6,144.00p 6,098.00p 6,129.00p 35,847
26/09/2025 5,999.00p 6,061.00p 5,995.00p 6,052.00p 21,889
25/09/2025 5,999.00p 6,029.00p 5,938.00p 5,979.00p 91,461
24/09/2025 6,048.00p 6,060.00p 5,983.00p 6,002.00p 28,717
23/09/2025 6,017.00p 6,075.00p 6,011.12p 6,059.50p 39,656
22/09/2025 5,950.00p 5,986.00p 5,945.00p 5,986.00p 48,697
19/09/2025 5,857.00p 5,893.00p 5,843.00p 5,885.00p 11,100
18/09/2025 5,835.00p 5,895.00p 5,818.00p 5,832.00p 56,566
17/09/2025 5,897.00p 5,917.00p 5,869.00p 5,908.00p 16,806
16/09/2025 5,918.00p 5,938.00p 5,899.00p 5,899.00p 40,770
15/09/2025 5,832.00p 5,883.00p 5,825.00p 5,879.00p 42,442
12/09/2025 5,855.00p 5,862.00p 5,833.00p 5,844.50p 104,041
11/09/2025 5,825.00p 5,842.64p 5,797.00p 5,832.00p 24,475
10/09/2025 5,848.00p 5,867.00p 5,838.00p 5,844.00p 29,010
09/09/2025 5,851.00p 5,891.00p 5,800.00p 5,838.50p 42,535
08/09/2025 5,773.00p 5,850.00p 5,769.00p 5,829.00p 51,692
05/09/2025 5,693.00p 5,792.00p 5,688.00p 5,757.00p 46,851
04/09/2025 5,676.00p 5,719.00p 5,649.00p 5,687.00p 20,818
03/09/2025 5,672.00p 5,741.00p 5,568.19p 5,718.50p 31,278
02/09/2025 5,593.00p 5,639.00p 5,568.00p 5,637.00p 36,953
01/09/2025 5,584.00p 5,585.00p 5,561.00p 5,575.00p 19,045
29/08/2025 5,468.00p 5,542.00p 5,462.62p 5,526.00p 35,799
28/08/2025 5,447.00p 5,474.00p 5,443.00p 5,464.00p 29,518
27/08/2025 5,429.00p 5,439.00p 5,412.00p 5,435.00p 13,668
26/08/2025 5,419.00p 5,450.00p 5,404.00p 5,426.00p 20,205
25/08/2025 5,344.00p 5,420.00p 5,328.00p 5,420.00p 5,852
22/08/2025 5,344.00p 5,420.00p 5,328.00p 5,420.00p 5,852
21/08/2025 5,361.00p 5,371.00p 5,340.00p 5,363.00p 7,874
20/08/2025 5,336.00p 5,373.00p 5,328.83p 5,361.00p 66,213
19/08/2025 5,357.00p 5,367.00p 5,331.00p 5,335.00p 15,941
18/08/2025 5,379.00p 5,385.00p 5,348.00p 5,348.00p 8,428
15/08/2025 5,366.00p 5,372.00p 5,350.00p 5,365.00p 6,396
14/08/2025 5,396.00p 5,404.00p 5,353.00p 5,359.00p 8,907
13/08/2025 5,391.00p 5,404.00p 5,381.00p 5,386.00p 6,456
12/08/2025 5,369.00p 5,391.00p 5,348.92p 5,383.50p 10,680
11/08/2025 5,403.00p 5,404.00p 5,368.00p 5,376.50p 12,231
08/08/2025 5,455.00p 5,464.00p 5,429.00p 5,448.00p 19,892
07/08/2025 5,438.00p 5,451.98p 5,414.00p 5,434.50p 26,858
06/08/2025 5,414.00p 5,426.00p 5,393.00p 5,416.00p 9,262
05/08/2025 5,405.00p 5,439.00p 5,379.00p 5,429.00p 22,211
04/08/2025 5,391.00p 5,434.00p 5,381.00p 5,413.00p 10,199
01/08/2025 5,290.00p 5,391.00p 5,272.00p 5,377.00p 11,184
31/07/2025 5,298.00p 5,312.50p 5,297.00p 5,299.00p 1,090
30/07/2025 5,347.00p 5,366.00p 5,282.00p 5,285.00p 3,324
29/07/2025 5,326.00p 5,358.00p 5,320.00p 5,340.00p 4,493
28/07/2025 5,358.00p 5,368.00p 5,302.00p 5,321.00p 10,741
25/07/2025 5,367.00p 5,397.00p 5,346.00p 5,347.50p 6,596
24/07/2025 5,423.00p 5,427.00p 5,388.00p 5,418.50p 9,594
23/07/2025 5,504.00p 5,516.00p 5,475.00p 5,477.00p 98,835
22/07/2025 5,445.00p 5,512.00p 5,435.00p 5,502.00p 11,237
21/07/2025 5,411.00p 5,464.00p 5,400.00p 5,463.00p 20,116
18/07/2025 5,381.00p 5,399.00p 5,365.00p 5,388.00p 6,132
17/07/2025 5,347.00p 5,361.00p 5,316.00p 5,361.00p 20,858
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

Market data

Select a section