Xtrackers ETC Public Limited Company X IE Physical Gold ETC GBP
(XGDG)
Sector: n/a
Historic Prices - up to 10 years
|
22/11/2024
|
3,173.00p
|
3,184.00p
|
3,168.00p
|
3,137.50p
|
6,351
|
|
21/11/2024
|
3,132.00p
|
3,140.00p
|
3,131.00p
|
3,137.50p
|
3,416
|
|
20/11/2024
|
3,096.00p
|
3,118.00p
|
3,081.00p
|
3,116.50p
|
4,619
|
|
19/11/2024
|
3,081.00p
|
3,099.00p
|
3,081.00p
|
3,086.50p
|
12,060
|
|
18/11/2024
|
3,057.00p
|
3,074.00p
|
3,057.00p
|
3,071.50p
|
3,870
|
|
15/11/2024
|
3,019.00p
|
3,025.00p
|
3,017.00p
|
3,029.00p
|
423
|
|
14/11/2024
|
3,005.00p
|
3,030.00p
|
2,987.00p
|
3,029.00p
|
5,443
|
|
13/11/2024
|
3,068.00p
|
3,070.00p
|
3,053.00p
|
3,053.00p
|
2,108
|
|
12/11/2024
|
3,058.00p
|
3,073.00p
|
3,048.24p
|
3,057.00p
|
10,819
|
|
11/11/2024
|
3,142.00p
|
3,142.00p
|
3,075.00p
|
3,076.50p
|
4,137
|
|
08/11/2024
|
3,159.00p
|
3,166.00p
|
3,156.00p
|
3,161.50p
|
3,248
|
|
07/11/2024
|
3,132.00p
|
3,176.00p
|
3,128.00p
|
3,167.00p
|
5,119
|
|
06/11/2024
|
3,205.00p
|
3,205.00p
|
3,123.00p
|
3,140.00p
|
31,209
|
|
05/11/2024
|
3,221.00p
|
3,231.00p
|
3,218.00p
|
3,221.00p
|
3,383
|
|
04/11/2024
|
3,221.00p
|
3,241.00p
|
3,220.00p
|
3,222.50p
|
9,862
|
|
01/11/2024
|
3,248.00p
|
3,248.00p
|
3,229.50p
|
3,229.50p
|
5,356
|
|
31/10/2024
|
3,294.00p
|
3,294.00p
|
3,218.00p
|
3,228.50p
|
4,746
|
|
30/10/2024
|
3,275.00p
|
3,281.00p
|
3,267.00p
|
3,279.50p
|
2,806
|
|
29/10/2024
|
3,240.00p
|
3,261.00p
|
3,235.00p
|
3,259.50p
|
9,553
|
|
28/10/2024
|
3,226.00p
|
3,231.00p
|
3,213.00p
|
3,230.50p
|
4,847
|
|
25/10/2024
|
3,207.00p
|
3,227.50p
|
3,200.00p
|
3,227.50p
|
4,668
|
|
24/10/2024
|
3,225.00p
|
3,225.00p
|
3,210.00p
|
3,193.50p
|
5,974
|
|
23/10/2024
|
3,240.00p
|
3,242.00p
|
3,193.50p
|
3,193.50p
|
14,620
|
|
22/10/2024
|
3,217.00p
|
3,228.00p
|
3,215.00p
|
3,227.50p
|
17,714
|
|
21/10/2024
|
3,218.00p
|
3,225.00p
|
3,204.50p
|
3,204.50p
|
10,644
|
|
18/10/2024
|
3,183.00p
|
3,203.00p
|
3,183.00p
|
3,200.00p
|
15,190
|
|
17/10/2024
|
3,159.00p
|
3,175.00p
|
3,147.00p
|
3,171.50p
|
9,376
|
|
16/10/2024
|
3,148.00p
|
3,158.00p
|
3,148.00p
|
3,149.50p
|
17,057
|
|
15/10/2024
|
3,123.00p
|
3,136.00p
|
3,117.00p
|
3,136.00p
|
10,119
|
|
14/10/2024
|
3,141.00p
|
3,141.00p
|
3,115.00p
|
3,115.00p
|
11,105
|
|
11/10/2024
|
3,104.00p
|
3,130.50p
|
3,104.00p
|
3,130.50p
|
11,626
|
|
10/10/2024
|
3,072.00p
|
3,096.00p
|
3,072.00p
|
3,090.00p
|
12,709
|
|
09/10/2024
|
3,080.00p
|
3,089.00p
|
3,069.00p
|
3,077.00p
|
15,130
|
|
08/10/2024
|
3,099.00p
|
3,122.00p
|
3,073.00p
|
3,073.00p
|
5,507
|
|
07/10/2024
|
3,135.00p
|
3,135.00p
|
3,108.00p
|
3,116.00p
|
3,527
|
|
04/10/2024
|
3,126.00p
|
3,135.00p
|
3,105.00p
|
3,130.50p
|
9,392
|
|
03/10/2024
|
3,126.00p
|
3,126.00p
|
3,109.00p
|
3,122.00p
|
15,557
|
|
02/10/2024
|
3,127.00p
|
3,133.00p
|
3,117.50p
|
3,117.50p
|
1,317
|
|
01/10/2024
|
3,129.00p
|
3,140.00p
|
3,095.00p
|
3,138.50p
|
6,301
|
|
30/09/2024
|
3,142.00p
|
3,142.00p
|
3,099.00p
|
3,100.50p
|
6,193
|
|
27/09/2024
|
3,141.00p
|
3,149.00p
|
3,119.00p
|
3,125.00p
|
8,009
|
|
26/09/2024
|
3,134.00p
|
3,153.00p
|
3,134.00p
|
3,149.00p
|
4,542
|
|
25/09/2024
|
3,127.00p
|
3,141.00p
|
3,126.00p
|
3,129.50p
|
4,088
|
|
24/09/2024
|
3,095.00p
|
3,116.00p
|
3,090.00p
|
3,116.00p
|
5,740
|
|
23/09/2024
|
3,090.00p
|
3,103.00p
|
3,090.00p
|
3,096.00p
|
2,519
|
|
20/09/2024
|
3,075.00p
|
3,076.00p
|
3,066.00p
|
3,076.00p
|
19,854
|
|
19/09/2024
|
3,037.00p
|
3,053.00p
|
3,032.00p
|
3,044.50p
|
12,458
|
|
18/09/2024
|
3,024.00p
|
3,038.00p
|
3,024.00p
|
3,030.50p
|
7,601
|
|
17/09/2024
|
3,034.00p
|
3,042.00p
|
3,025.50p
|
3,025.50p
|
4,788
|
|
16/09/2024
|
3,044.00p
|
3,049.00p
|
3,038.00p
|
3,040.50p
|
3,991
|
|
13/09/2024
|
3,004.00p
|
3,040.00p
|
3,004.00p
|
3,008.50p
|
6,575
|
|
12/09/2024
|
2,966.00p
|
3,008.50p
|
2,966.00p
|
3,008.50p
|
12,220
|
|
11/09/2024
|
2,974.00p
|
2,975.00p
|
2,952.00p
|
2,961.50p
|
5,481
|
|
10/09/2024
|
2,932.00p
|
2,963.00p
|
2,932.00p
|
2,961.00p
|
4,984
|
|
09/09/2024
|
2,937.00p
|
2,944.00p
|
2,937.00p
|
2,940.00p
|
3,126
|
|
06/09/2024
|
2,967.00p
|
2,967.00p
|
2,955.00p
|
2,964.00p
|
2,199
|
|
05/09/2024
|
2,964.00p
|
2,973.00p
|
2,953.50p
|
2,953.50p
|
3,489
|
|
04/09/2024
|
2,914.00p
|
2,941.00p
|
2,914.00p
|
2,941.00p
|
1,705
|
|
03/09/2024
|
2,946.00p
|
2,951.00p
|
2,916.00p
|
2,925.50p
|
15,245
|
|
02/09/2024
|
2,947.00p
|
2,952.00p
|
2,944.00p
|
2,953.00p
|
5,789
|
|
30/08/2024
|
2,969.00p
|
2,974.00p
|
2,953.00p
|
2,953.00p
|
2,277
|
|
29/08/2024
|
2,979.00p
|
2,979.00p
|
2,961.00p
|
2,973.00p
|
5,527
|
|
28/08/2024
|
2,952.00p
|
2,955.50p
|
2,952.00p
|
2,955.50p
|
1,044
|
|
27/08/2024
|
2,961.00p
|
2,966.00p
|
2,959.00p
|
2,966.00p
|
1,002
|
|
26/08/2024
|
2,949.00p
|
2,953.00p
|
2,913.00p
|
2,921.00p
|
4,033
|
|
23/08/2024
|
2,949.00p
|
2,953.00p
|
2,913.00p
|
2,921.00p
|
4,033
|
|
22/08/2024
|
2,949.00p
|
2,953.00p
|
2,913.00p
|
2,921.00p
|
4,033
|
|
21/08/2024
|
2,953.00p
|
2,963.00p
|
2,944.00p
|
2,957.00p
|
3,848
|
|
20/08/2024
|
2,966.00p
|
2,980.00p
|
2,959.00p
|
2,959.00p
|
1,147
|
|
19/08/2024
|
2,933.00p
|
2,953.50p
|
2,933.00p
|
2,953.50p
|
1,718
|
|
16/08/2024
|
2,908.00p
|
2,943.00p
|
2,906.00p
|
2,933.50p
|
2,082
|
|
15/08/2024
|
2,910.00p
|
2,910.00p
|
2,896.00p
|
2,896.50p
|
5
|
|
14/08/2024
|
2,917.00p
|
2,917.00p
|
2,889.00p
|
2,889.00p
|
2,096
|
|
13/08/2024
|
2,888.00p
|
2,915.00p
|
2,888.00p
|
2,911.00p
|
2,527
|
|
12/08/2024
|
2,879.00p
|
2,898.50p
|
2,876.00p
|
2,898.50p
|
5,193
|
|
09/08/2024
|
2,861.00p
|
2,869.00p
|
2,857.00p
|
2,865.50p
|
6,481
|
|
08/08/2024
|
2,826.00p
|
2,851.00p
|
2,825.00p
|
2,849.00p
|
2,055
|
|
07/08/2024
|
2,835.00p
|
2,835.00p
|
2,829.00p
|
2,829.50p
|
7,982
|
|
06/08/2024
|
2,815.00p
|
2,849.00p
|
2,813.00p
|
2,814.50p
|
2,507
|
|
05/08/2024
|
2,861.00p
|
2,863.00p
|
2,811.00p
|
2,839.00p
|
7,676
|
|
02/08/2024
|
2,905.00p
|
2,921.00p
|
2,863.00p
|
2,863.00p
|
3,177
|
|
01/08/2024
|
2,880.00p
|
2,899.00p
|
2,870.00p
|
2,887.00p
|
1,771
|
|
31/07/2024
|
2,856.00p
|
2,861.00p
|
2,837.00p
|
2,856.50p
|
6,002
|
|
30/07/2024
|
2,817.00p
|
2,825.00p
|
2,815.50p
|
2,815.50p
|
4,445
|
|
29/07/2024
|
2,835.00p
|
2,835.00p
|
2,802.50p
|
2,802.50p
|
4,767
|
|
26/07/2024
|
2,796.00p
|
2,816.00p
|
2,796.00p
|
2,791.00p
|
5,871
|
|
25/07/2024
|
2,799.00p
|
2,801.00p
|
2,791.00p
|
2,791.00p
|
1,065
|
|
24/07/2024
|
2,857.00p
|
2,866.00p
|
2,857.00p
|
2,865.00p
|
1,573
|
|
23/07/2024
|
2,829.00p
|
2,842.00p
|
2,829.00p
|
2,839.50p
|
3,772
|
|
22/07/2024
|
2,821.00p
|
2,821.00p
|
2,815.00p
|
2,816.00p
|
1,032
|
|
19/07/2024
|
2,854.00p
|
2,854.00p
|
2,833.00p
|
2,837.50p
|
874
|
|
18/07/2024
|
2,923.00p
|
2,923.00p
|
2,903.00p
|
2,910.50p
|
3,418
|
|
17/07/2024
|
2,914.00p
|
2,914.00p
|
2,910.00p
|
2,910.00p
|
978
|
|
16/07/2024
|
2,895.00p
|
2,904.50p
|
2,878.00p
|
2,904.50p
|
671
|
|
15/07/2024
|
2,855.00p
|
2,876.50p
|
2,851.00p
|
2,876.50p
|
68
|
|
12/07/2024
|
2,830.00p
|
2,846.50p
|
2,830.00p
|
2,846.50p
|
1,856
|
|
11/07/2024
|
2,813.00p
|
2,858.50p
|
2,813.00p
|
2,858.50p
|
4,650
|
|
10/07/2024
|
2,802.00p
|
2,810.00p
|
2,802.00p
|
2,810.00p
|
2,027
|
|
09/07/2024
|
2,786.00p
|
2,791.00p
|
2,778.50p
|
2,778.50p
|
2,425
|
|
08/07/2024
|
2,802.00p
|
2,802.00p
|
2,798.50p
|
2,798.50p
|
35
|
|
05/07/2024
|
2,816.00p
|
2,816.50p
|
2,816.00p
|
2,816.50p
|
881
|
|
04/07/2024
|
2,786.00p
|
2,788.00p
|
2,784.00p
|
2,786.50p
|
4,871
|
|
03/07/2024
|
2,770.00p
|
2,792.00p
|
2,770.00p
|
2,790.50p
|
1,926
|
|
02/07/2024
|
2,766.00p
|
2,766.00p
|
2,749.50p
|
2,749.50p
|
2,264
|
|
01/07/2024
|
2,749.00p
|
2,751.00p
|
2,748.50p
|
2,748.50p
|
4,126
|
|
28/06/2024
|
2,747.00p
|
2,753.00p
|
2,745.00p
|
2,750.00p
|
2,075
|
|
27/06/2024
|
2,753.00p
|
2,753.00p
|
2,748.50p
|
2,748.50p
|
400
|
|
26/06/2024
|
2,733.00p
|
2,736.00p
|
2,717.00p
|
2,718.00p
|
2,424
|
|
25/06/2024
|
2,749.00p
|
2,751.00p
|
2,741.50p
|
2,741.50p
|
1,936
|
|
24/06/2024
|
2,742.00p
|
2,755.00p
|
2,742.00p
|
2,753.50p
|
750
|
|
21/06/2024
|
2,794.00p
|
2,794.00p
|
2,752.00p
|
2,752.00p
|
1,781
|
|
20/06/2024
|
2,768.00p
|
2,783.00p
|
2,761.00p
|
2,778.50p
|
6,459
|
|
19/06/2024
|
2,760.00p
|
2,760.00p
|
2,749.00p
|
2,749.00p
|
1,190
|
|
18/06/2024
|
2,723.00p
|
2,747.50p
|
2,723.00p
|
2,747.50p
|
3,769
|
|
17/06/2024
|
2,739.00p
|
2,746.00p
|
2,739.00p
|
2,740.00p
|
1,214
|
|
14/06/2024
|
2,710.00p
|
2,755.00p
|
2,710.00p
|
2,749.50p
|
1,793
|
|
13/06/2024
|
2,722.00p
|
2,727.50p
|
2,716.00p
|
2,727.50p
|
1,945
|
|
12/06/2024
|
2,735.00p
|
2,753.00p
|
2,735.00p
|
2,753.00p
|
2,439
|
|
11/06/2024
|
2,724.00p
|
2,733.50p
|
2,724.00p
|
2,733.50p
|
1,070
|
|
10/06/2024
|
2,709.00p
|
2,723.00p
|
2,709.00p
|
2,723.00p
|
523
|
|
07/06/2024
|
2,764.00p
|
2,764.00p
|
2,728.50p
|
2,728.50p
|
1,591
|
|
06/06/2024
|
2,801.00p
|
2,806.50p
|
2,788.00p
|
2,806.50p
|
4,411
|
|
05/06/2024
|
2,768.00p
|
2,779.50p
|
2,766.00p
|
2,779.50p
|
1,765
|
|
04/06/2024
|
2,770.00p
|
2,770.00p
|
2,749.50p
|
2,749.50p
|
1,022
|
|
03/06/2024
|
2,751.00p
|
2,769.00p
|
2,751.00p
|
2,769.00p
|
857
|
|
31/05/2024
|
2,771.00p
|
2,771.00p
|
2,755.50p
|
2,755.50p
|
2,411
|
|
30/05/2024
|
2,769.00p
|
2,772.00p
|
2,769.00p
|
2,771.00p
|
2,538
|
|
29/05/2024
|
2,773.00p
|
2,778.00p
|
2,765.50p
|
2,765.50p
|
1,829
|
|
28/05/2024
|
2,769.00p
|
2,788.50p
|
2,749.00p
|
2,788.50p
|
552
|
|
27/05/2024
|
2,762.00p
|
2,763.00p
|
2,759.50p
|
2,759.50p
|
468
|