Market data

Select a section

IShares Physical Metals IShares Physical Gold ETC

(SGLN)
Sector: n/a
4,843.50p
11.50p 0.24
Last updated: 08:55:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/07/2025 4,839.00p 4,842.00p 4,795.00p 4,832.00p 139,138
16/07/2025 4,838.00p 4,888.00p 4,822.00p 4,864.00p 213,673
15/07/2025 4,856.00p 4,863.00p 4,824.00p 4,827.00p 174,143
14/07/2025 4,863.00p 4,868.00p 4,820.00p 4,832.00p 146,828
11/07/2025 4,780.00p 4,845.00p 4,776.00p 4,838.00p 173,479
10/07/2025 4,747.00p 4,769.00p 4,737.00p 4,755.00p 103,029
09/07/2025 4,702.00p 4,737.00p 4,688.00p 4,731.00p 93,602
08/07/2025 4,754.00p 4,772.00p 4,712.00p 4,719.00p 112,728
07/07/2025 4,721.00p 4,738.00p 4,707.00p 4,730.00p 140,541
04/07/2025 4,746.00p 4,756.00p 4,740.00p 4,744.50p 96,343
03/07/2025 4,785.00p 4,785.00p 4,729.00p 4,736.00p 122,695
02/07/2025 4,716.00p 4,786.00p 4,710.00p 4,767.00p 160,123
01/07/2025 4,708.00p 4,748.00p 4,706.00p 4,734.00p 142,820
30/06/2025 4,655.00p 4,675.00p 4,638.00p 4,658.00p 154,965
27/06/2025 4,656.00p 4,669.00p 4,608.00p 4,636.00p 166,012
26/06/2025 4,730.00p 4,744.00p 4,681.00p 4,696.00p 97,561
25/06/2025 4,751.00p 4,757.00p 4,726.00p 4,742.00p 88,854
24/06/2025 4,756.00p 4,768.00p 4,702.00p 4,724.00p 289,754
23/06/2025 4,851.00p 4,909.00p 4,843.00p 4,876.00p 93,097
20/06/2025 4,826.00p 4,865.00p 4,810.00p 4,858.00p 117,133
19/06/2025 4,866.00p 4,890.00p 4,852.00p 4,869.00p 91,533
18/06/2025 4,878.00p 4,909.00p 4,868.00p 4,887.00p 140,915
17/06/2025 4,847.00p 4,871.00p 4,839.00p 4,862.00p 146,464
16/06/2025 4,886.00p 4,895.00p 4,829.00p 4,866.00p 145,620
13/06/2025 4,901.00p 4,950.00p 4,887.00p 4,891.00p 181,631
12/06/2025 4,832.00p 4,851.00p 4,794.00p 4,846.00p 138,547
11/06/2025 4,812.00p 4,823.00p 4,781.00p 4,785.00p 98,028
10/06/2025 4,794.00p 4,811.00p 4,778.00p 4,782.00p 67,377
09/06/2025 4,760.00p 4,774.00p 4,744.00p 4,770.00p 104,677
06/06/2025 4,817.00p 4,833.00p 4,758.00p 4,786.00p 114,726
05/06/2025 4,827.00p 4,870.00p 4,797.00p 4,797.00p 120,967
04/06/2025 4,820.00p 4,844.00p 4,803.00p 4,829.00p 124,995
03/06/2025 4,825.00p 4,839.00p 4,792.00p 4,814.00p 158,706
02/06/2025 4,805.00p 4,849.00p 4,794.00p 4,837.00p 119,805
30/05/2025 4,759.00p 4,766.00p 4,721.00p 4,741.00p 119,744
29/05/2025 4,721.00p 4,780.00p 4,720.00p 4,775.00p 101,764
28/05/2025 4,766.00p 4,782.00p 4,750.00p 4,756.00p 104,525
27/05/2025 4,744.00p 4,753.00p 4,713.00p 4,736.00p 137,515
26/05/2025 4,812.00p 4,837.00p 4,779.00p 4,832.00p 326,103
23/05/2025 4,812.00p 4,837.00p 4,779.00p 4,832.00p 326,103
22/05/2025 4,817.00p 4,822.00p 4,748.00p 4,766.00p 214,238
21/05/2025 4,795.00p 4,804.00p 4,764.00p 4,785.50p 122,428
20/05/2025 4,666.00p 4,775.00p 4,659.00p 4,762.00p 160,828
19/05/2025 4,704.00p 4,720.00p 4,676.00p 4,700.00p 196,384
16/05/2025 4,688.00p 4,693.00p 4,611.00p 4,659.00p 164,456
15/05/2025 4,602.00p 4,706.00p 4,581.00p 4,701.00p 243,169
14/05/2025 4,716.00p 4,725.00p 4,632.00p 4,652.00p 295,280
13/05/2025 4,802.00p 4,806.00p 4,738.00p 4,755.00p 175,431
12/05/2025 4,783.00p 4,783.00p 4,730.00p 4,760.00p 288,164
09/05/2025 4,878.00p 4,885.00p 4,852.00p 4,879.00p 179,393
08/05/2025 4,872.00p 4,909.00p 4,868.00p 4,880.00p 196,311
07/05/2025 4,933.00p 4,942.00p 4,908.00p 4,929.00p 182,494
06/05/2025 4,913.00p 4,941.00p 4,898.00p 4,941.00p 377,155
05/05/2025 4,749.00p 4,779.00p 4,728.00p 4,737.00p 175,016
02/05/2025 4,749.00p 4,779.00p 4,728.00p 4,737.00p 175,016
01/05/2025 4,729.00p 4,731.00p 4,670.00p 4,692.00p 253,460
30/04/2025 4,793.00p 4,840.00p 4,752.00p 4,816.00p 159,369
29/04/2025 4,806.00p 4,814.00p 4,779.00p 4,797.00p 120,458
28/04/2025 4,798.00p 4,843.00p 4,765.00p 4,830.00p 199,903
25/04/2025 4,826.00p 4,839.00p 4,760.00p 4,779.00p 237,453
24/04/2025 4,866.00p 4,886.00p 4,825.00p 4,862.00p 373,908
23/04/2025 4,828.00p 4,878.00p 4,762.00p 4,791.00p 305,492
22/04/2025 5,042.00p 5,054.00p 4,954.00p 4,966.00p 441,507
21/04/2025 4,890.00p 4,908.00p 4,813.00p 4,832.00p 246,434
18/04/2025 4,890.00p 4,908.00p 4,813.00p 4,832.00p 246,434
17/04/2025 4,890.00p 4,908.00p 4,813.00p 4,832.00p 246,434
16/04/2025 4,823.00p 4,868.00p 4,812.00p 4,868.00p 242,510
15/04/2025 4,749.00p 4,753.00p 4,717.00p 4,734.00p 214,447
14/04/2025 4,767.00p 4,775.00p 4,720.00p 4,725.00p 399,229
11/04/2025 4,772.00p 4,836.00p 4,762.00p 4,823.00p 538,286
10/04/2025 4,712.00p 4,753.00p 4,678.00p 4,744.00p 479,131
09/04/2025 4,596.00p 4,711.50p 4,590.00p 4,691.00p 381,260
08/04/2025 4,577.00p 4,602.00p 4,563.00p 4,575.00p 247,478
07/04/2025 4,562.00p 4,621.00p 4,516.00p 4,551.00p 414,392
04/04/2025 4,616.00p 4,691.00p 4,540.00p 4,540.00p 323,030
03/04/2025 4,633.00p 4,635.00p 4,502.00p 4,604.00p 367,346
02/04/2025 4,692.00p 4,714.00p 4,670.00p 4,687.00p 209,954
01/04/2025 4,712.00p 4,734.00p 4,695.00p 4,703.00p 163,799
31/03/2025 4,675.00p 4,707.00p 4,577.50p 4,693.00p 349,484
28/03/2025 4,619.00p 4,647.00p 4,601.00p 4,625.00p 230,538
27/03/2025 4,569.00p 4,595.00p 4,555.00p 4,578.00p 166,695
26/03/2025 4,559.00p 4,568.00p 4,537.00p 4,547.00p 68,261
25/03/2025 4,533.00p 4,560.00p 4,524.00p 4,534.00p 345,602
24/03/2025 4,536.00p 4,553.00p 4,508.00p 4,532.00p 113,367
21/03/2025 4,553.00p 4,564.00p 4,507.00p 4,536.00p 181,503
20/03/2025 4,557.00p 4,577.00p 4,541.00p 4,549.00p 169,835
19/03/2025 4,546.00p 4,555.00p 4,529.00p 4,546.00p 91,806
18/03/2025 4,513.00p 4,558.00p 4,500.00p 4,539.00p 135,273
17/03/2025 4,486.00p 4,497.00p 4,471.00p 4,480.00p 73,817
14/03/2025 4,490.00p 4,516.00p 4,475.00p 4,493.00p 145,140
13/03/2025 4,403.00p 4,492.00p 4,402.00p 4,474.00p 137,986
12/03/2025 4,380.00p 4,400.00p 4,360.00p 4,399.00p 75,610
11/03/2025 4,367.00p 4,391.00p 4,365.00p 4,378.00p 131,919
10/03/2025 4,384.00p 4,392.00p 4,352.00p 4,371.00p 141,717
07/03/2025 4,393.00p 4,408.00p 4,371.00p 4,388.00p 65,960
06/03/2025 4,382.00p 4,405.50p 4,361.00p 4,391.00p 86,935
05/03/2025 4,422.00p 4,447.00p 4,387.00p 4,423.00p 127,215
04/03/2025 4,435.00p 4,472.00p 4,431.00p 4,447.00p 171,076
03/03/2025 4,415.00p 4,430.00p 4,394.00p 4,418.00p 370,070
28/02/2025 4,414.00p 4,421.00p 4,366.00p 4,396.00p 144,514
27/02/2025 4,437.00p 4,447.00p 4,405.00p 4,423.00p 77,425
26/02/2025 4,478.00p 4,484.00p 4,437.00p 4,456.00p 105,836
25/02/2025 4,516.00p 4,531.00p 4,434.00p 4,448.00p 128,086
24/02/2025 4,525.00p 4,544.00p 4,507.00p 4,522.00p 126,534
21/02/2025 4,495.00p 4,514.50p 4,479.00p 4,513.00p 91,310
20/02/2025 4,550.00p 4,555.00p 4,506.00p 4,528.00p 101,121
19/02/2025 4,520.00p 4,548.00p 4,513.00p 4,517.00p 129,770
18/02/2025 4,483.00p 4,516.00p 4,479.00p 4,513.00p 105,838
17/02/2025 4,477.00p 4,482.00p 4,464.00p 4,464.00p 83,681
14/02/2025 4,534.00p 4,543.00p 4,457.00p 4,458.50p 112,311
13/02/2025 4,528.00p 4,555.00p 4,519.00p 4,521.00p 104,969
12/02/2025 4,513.00p 4,541.00p 4,486.00p 4,530.00p 183,702
11/02/2025 4,589.00p 4,592.00p 4,520.00p 4,560.00p 224,541
10/02/2025 4,535.00p 4,571.00p 4,530.00p 4,560.00p 312,684
07/02/2025 4,474.00p 4,518.00p 4,460.00p 4,491.00p 199,559
06/02/2025 4,451.00p 4,514.00p 4,439.00p 4,453.00p 280,422
05/02/2025 4,453.00p 4,500.00p 4,430.00p 4,453.00p 282,750
04/02/2025 4,403.00p 4,450.00p 4,398.00p 4,417.00p 302,456
03/02/2025 4,414.00p 4,456.00p 4,405.00p 4,417.00p 296,125
31/01/2025 4,372.00p 4,416.00p 4,366.00p 4,388.00p 84,453
30/01/2025 4,324.00p 4,363.00p 4,320.00p 4,354.00p 137,208
29/01/2025 4,308.00p 4,327.00p 4,300.00p 4,300.00p 60,312
28/01/2025 4,280.00p 4,312.00p 4,273.00p 4,268.00p 129,427
27/01/2025 4,301.00p 4,312.00p 4,264.00p 4,268.00p 74,257
24/01/2025 4,350.00p 4,363.00p 4,317.00p 4,320.00p 68,738
23/01/2025 4,349.00p 4,353.00p 4,315.00p 4,333.00p 65,676
22/01/2025 4,338.00p 4,358.00p 4,330.00p 4,354.00p 70,304
21/01/2025 4,322.00p 4,337.00p 4,310.00p 4,324.00p 83,677
20/01/2025 4,303.00p 4,323.00p 4,261.00p 4,274.00p 75,800

Market data

Select a section