Market data

Select a section

Wisdomtree Metal Securities Limited Wisdomtree Physical Swiss Gold

(SGBX)
Sector: n/a
23,823.50p
-102.00p -0.43
Last updated: 16:35:29

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/07/2025 23,843.00p 23,954.00p 23,813.00p 23,925.50p 16
15/07/2025 23,948.00p 23,964.00p 23,831.50p 23,831.50p 21
14/07/2025 23,916.00p 23,965.00p 23,770.00p 23,827.00p 140
11/07/2025 23,553.00p 23,872.50p 23,546.00p 23,872.50p 170
10/07/2025 23,363.00p 23,460.00p 23,363.00p 23,446.00p 22
09/07/2025 23,138.00p 23,356.00p 23,138.00p 23,319.00p 85
08/07/2025 23,373.00p 23,501.00p 23,250.00p 23,266.00p 236
07/07/2025 23,310.00p 23,350.00p 23,252.00p 23,284.50p 13
04/07/2025 23,511.00p 23,433.00p 23,379.00p 23,386.50p 1
03/07/2025 23,511.00p 23,588.00p 23,319.00p 23,342.50p 29
02/07/2025 23,303.00p 23,559.00p 23,219.00p 23,494.00p 115
01/07/2025 23,208.00p 23,396.00p 23,205.00p 23,332.50p 330
30/06/2025 22,872.00p 23,038.00p 22,933.00p 22,971.00p 3
27/06/2025 22,872.00p 22,947.00p 22,762.00p 22,842.00p 396
26/06/2025 23,267.00p 23,319.00p 23,086.00p 23,160.50p 134
25/06/2025 23,386.00p 23,429.00p 23,310.00p 23,353.50p 28
24/06/2025 23,440.00p 23,496.00p 23,189.00p 23,268.00p 83
23/06/2025 23,892.00p 24,168.00p 23,891.00p 24,027.00p 295
20/06/2025 23,795.00p 23,945.00p 23,720.00p 23,945.00p 125
19/06/2025 24,023.00p 24,055.00p 23,934.00p 24,015.00p 25
18/06/2025 24,057.00p 24,161.00p 24,023.00p 24,072.50p 173
17/06/2025 23,900.00p 23,989.00p 23,887.00p 23,972.00p 74
16/06/2025 24,069.00p 24,104.00p 23,972.50p 23,972.50p 20
13/06/2025 24,161.00p 24,367.00p 24,120.00p 24,128.00p 3,636
12/06/2025 23,704.00p 23,876.50p 23,704.00p 23,876.50p 122
11/06/2025 23,955.00p 23,956.00p 23,603.00p 23,609.00p 154
10/06/2025 23,616.00p 23,688.00p 23,581.50p 23,581.50p 536
09/06/2025 23,450.00p 23,525.00p 23,404.00p 23,522.50p 132
06/06/2025 23,761.00p 23,811.00p 23,585.00p 23,585.00p 80
05/06/2025 23,899.00p 24,000.00p 23,681.50p 23,681.50p 124
04/06/2025 23,730.00p 23,875.00p 23,714.00p 23,824.50p 538
03/06/2025 23,833.00p 23,838.00p 23,632.00p 23,727.00p 59
02/06/2025 23,718.00p 23,868.00p 23,668.00p 23,840.50p 417
30/05/2025 23,420.00p 23,524.00p 23,313.00p 23,355.50p 35
29/05/2025 23,293.00p 23,552.00p 23,290.00p 23,542.00p 851
28/05/2025 23,545.00p 23,731.00p 23,432.50p 23,432.50p 92
27/05/2025 23,357.00p 23,428.00p 23,300.00p 23,353.50p 414
26/05/2025 23,691.00p 23,829.00p 23,606.00p 23,829.00p 504
23/05/2025 23,691.00p 23,829.00p 23,606.00p 23,829.00p 504
22/05/2025 23,749.00p 23,751.00p 23,208.00p 23,495.00p 324
21/05/2025 23,669.00p 23,674.00p 23,537.00p 23,589.50p 22
20/05/2025 22,996.00p 23,514.00p 22,994.00p 23,475.00p 185
19/05/2025 23,163.00p 23,429.00p 23,136.00p 23,173.00p 224
16/05/2025 23,080.00p 23,139.00p 22,771.00p 22,949.00p 307
15/05/2025 22,674.00p 23,188.50p 22,656.00p 23,188.50p 336
14/05/2025 23,265.00p 23,265.00p 22,849.00p 22,925.00p 210
13/05/2025 23,640.00p 23,684.00p 23,423.00p 23,423.00p 19
12/05/2025 23,556.00p 23,556.00p 23,342.00p 23,477.00p 216
09/05/2025 24,046.00p 24,064.00p 23,986.00p 24,047.50p 904
08/05/2025 24,076.00p 24,165.00p 24,019.00p 24,097.00p 194
07/05/2025 24,313.00p 24,351.00p 24,261.00p 24,292.00p 37
06/05/2025 24,234.00p 24,485.00p 24,160.00p 24,326.00p 80
05/05/2025 23,390.00p 23,645.00p 23,320.00p 23,417.00p 327
02/05/2025 23,390.00p 23,645.00p 23,320.00p 23,417.00p 327
01/05/2025 23,293.00p 23,310.00p 22,770.00p 23,164.50p 832
30/04/2025 23,619.00p 23,750.00p 23,429.00p 23,682.50p 713
29/04/2025 23,670.00p 23,876.00p 23,600.00p 23,666.00p 275
28/04/2025 23,585.00p 23,959.00p 23,500.00p 23,940.00p 292
25/04/2025 23,814.00p 24,009.00p 23,500.00p 23,703.00p 324
24/04/2025 24,054.00p 24,068.00p 23,786.00p 23,927.50p 64
23/04/2025 23,745.00p 23,975.00p 23,385.00p 23,621.50p 1,433
22/04/2025 24,854.00p 25,076.00p 24,432.50p 24,432.50p 956
21/04/2025 24,103.00p 24,152.00p 23,799.00p 23,821.00p 220
18/04/2025 24,103.00p 24,152.00p 23,799.00p 23,821.00p 220
17/04/2025 24,103.00p 24,152.00p 23,799.00p 23,821.00p 220
16/04/2025 23,759.00p 23,999.00p 23,745.00p 23,999.00p 361
15/04/2025 23,417.00p 23,496.00p 23,051.00p 23,317.50p 91
14/04/2025 23,483.00p 23,535.00p 23,289.50p 23,289.50p 144
11/04/2025 23,530.00p 23,864.00p 23,495.00p 23,777.50p 628
10/04/2025 23,215.00p 23,423.00p 23,126.00p 23,422.50p 235
09/04/2025 22,752.00p 23,157.00p 22,752.00p 23,110.00p 869
08/04/2025 22,585.00p 22,624.00p 22,540.00p 22,574.50p 242
07/04/2025 22,480.00p 22,747.00p 22,358.00p 22,466.50p 1,174
04/04/2025 22,746.00p 23,049.00p 22,405.00p 22,421.00p 451
03/04/2025 22,841.00p 22,841.00p 22,316.00p 22,666.00p 1,107
02/04/2025 23,110.00p 23,223.00p 23,072.00p 23,081.50p 9,041
01/04/2025 23,228.00p 23,270.00p 23,165.50p 23,165.50p 1,168
31/03/2025 23,059.00p 23,184.00p 22,982.00p 23,136.50p 819
28/03/2025 22,729.00p 22,843.00p 22,722.00p 22,798.50p 181
27/03/2025 22,529.00p 22,642.00p 22,492.00p 22,565.00p 141
26/03/2025 22,500.00p 22,500.00p 22,404.00p 22,425.50p 88
25/03/2025 22,450.00p 22,454.00p 22,306.00p 22,350.50p 51
24/03/2025 22,404.00p 22,416.00p 22,337.00p 22,345.00p 96
21/03/2025 22,450.00p 22,566.00p 22,255.00p 22,370.50p 502
20/03/2025 22,451.00p 22,517.00p 22,391.00p 22,451.00p 504
19/03/2025 22,398.00p 22,439.00p 22,380.00p 22,414.50p 697
18/03/2025 22,413.00p 22,421.00p 22,258.00p 22,373.00p 7
17/03/2025 22,115.00p 22,209.00p 21,951.00p 22,104.00p 11
14/03/2025 22,145.00p 22,210.00p 21,799.00p 22,142.50p 21
13/03/2025 21,772.00p 22,043.00p 21,746.00p 22,043.00p 374
12/03/2025 21,618.00p 21,687.50p 21,557.00p 21,687.50p 20
11/03/2025 21,553.00p 21,656.00p 21,537.00p 21,587.00p 75
10/03/2025 21,599.00p 21,641.00p 21,557.00p 21,569.00p 119
07/03/2025 21,640.00p 21,668.00p 21,635.50p 21,635.50p 5
06/03/2025 21,544.00p 21,675.00p 21,518.00p 21,653.50p 487
05/03/2025 21,791.00p 21,800.00p 21,664.00p 21,795.00p 110
04/03/2025 21,853.00p 22,003.00p 21,853.00p 21,914.00p 341
03/03/2025 21,763.00p 21,769.50p 21,705.00p 21,769.50p 24
28/02/2025 21,755.00p 21,765.00p 21,523.00p 21,669.50p 335
27/02/2025 21,780.00p 21,862.00p 21,770.00p 21,805.00p 299
26/02/2025 22,093.00p 22,093.00p 21,957.50p 21,957.50p 24
25/02/2025 22,250.00p 22,320.00p 21,910.50p 21,910.50p 105
24/02/2025 22,309.00p 22,366.00p 22,291.00p 22,291.00p 35
21/02/2025 22,102.00p 22,238.50p 22,102.00p 22,238.50p 150
20/02/2025 22,447.00p 22,447.00p 22,251.00p 22,309.00p 346
19/02/2025 22,363.00p 22,365.00p 22,301.00p 22,301.00p 7
18/02/2025 22,227.00p 22,230.50p 22,227.00p 22,230.50p 2
17/02/2025 22,079.00p 22,079.00p 22,011.00p 22,011.00p 333
14/02/2025 22,352.00p 22,352.00p 21,984.00p 21,985.00p 622
13/02/2025 22,328.00p 22,405.00p 22,293.50p 22,293.50p 76
12/02/2025 22,248.00p 22,364.00p 22,161.00p 22,334.50p 113
11/02/2025 22,601.00p 22,601.00p 22,298.00p 22,423.00p 693
10/02/2025 22,370.00p 22,507.00p 22,370.00p 22,475.00p 841
07/02/2025 22,055.00p 22,267.00p 22,014.00p 22,166.50p 1,620
06/02/2025 21,930.00p 22,211.00p 21,909.00p 21,954.50p 1,702
05/02/2025 21,958.00p 22,046.00p 21,880.00p 21,954.50p 1,469
04/02/2025 21,749.00p 21,867.00p 21,692.00p 21,777.50p 1,098
03/02/2025 21,786.00p 21,950.00p 21,751.00p 21,777.50p 1,080
31/01/2025 21,558.00p 21,747.00p 21,542.00p 21,632.00p 820
30/01/2025 21,310.00p 21,483.00p 21,307.00p 21,465.50p 656
29/01/2025 21,245.00p 21,324.00p 21,198.00p 21,209.50p 1,226
28/01/2025 21,083.00p 21,242.00p 21,069.00p 21,241.00p 417
27/01/2025 21,201.00p 21,236.00p 21,019.00p 21,040.00p 420
24/01/2025 21,434.00p 21,488.00p 21,293.50p 21,293.50p 478
23/01/2025 21,440.00p 21,440.00p 21,313.00p 21,350.00p 455
22/01/2025 21,371.00p 21,457.00p 21,371.00p 21,457.00p 34
21/01/2025 21,313.00p 21,355.00p 21,286.33p 21,314.00p 1,033
20/01/2025 21,223.00p 21,272.00p 21,082.00p 21,113.50p 161
17/01/2025 21,305.00p 21,366.00p 21,243.00p 21,338.50p 77

Market data

Select a section