Market data

Select a section

Xtrackers ETC Public Limited Company X IE Physical Gold ETC GBP

(XGDG)
Sector: n/a
3,721.50p
-44.50p -1.18
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 3,760.00p 3,765.00p 3,700.00p 3,721.50p 5,475
15/05/2025 3,686.00p 3,766.00p 3,670.00p 3,766.00p 9,731
14/05/2025 3,777.00p 3,787.00p 3,715.00p 3,730.00p 6,496
13/05/2025 3,808.00p 3,820.00p 3,790.00p 3,802.50p 4,489
12/05/2025 3,825.00p 3,854.00p 3,761.73p 3,793.00p 6,267
09/05/2025 3,898.00p 3,913.00p 3,888.07p 3,911.50p 4,488
08/05/2025 3,901.00p 3,938.00p 3,901.00p 3,919.50p 4,488
07/05/2025 3,978.00p 4,063.50p 3,948.08p 3,969.00p 7,918
06/05/2025 3,945.00p 3,979.50p 3,942.00p 3,979.50p 8,107
05/05/2025 3,810.00p 3,826.00p 3,808.00p 3,809.50p 5,690
02/05/2025 3,810.00p 3,826.00p 3,808.00p 3,809.50p 5,690
01/05/2025 3,786.00p 3,791.00p 3,763.71p 3,767.50p 13,943
30/04/2025 3,878.00p 3,883.00p 3,837.96p 3,875.00p 9,872
29/04/2025 3,880.00p 3,889.00p 3,873.00p 3,880.50p 1,206
28/04/2025 3,847.00p 3,908.71p 3,846.00p 3,901.50p 847
25/04/2025 3,876.00p 3,876.00p 3,833.50p 3,833.50p 4,739
24/04/2025 3,904.00p 3,933.00p 3,880.24p 3,895.00p 13,149
23/04/2025 3,874.00p 3,912.00p 3,826.74p 3,831.00p 9,714
22/04/2025 4,071.00p 4,093.00p 4,007.00p 4,007.00p 14,544
21/04/2025 3,892.00p 3,904.77p 3,858.14p 3,867.50p 17,212
18/04/2025 3,892.00p 3,904.77p 3,858.14p 3,867.50p 17,212
17/04/2025 3,892.00p 3,904.77p 3,858.14p 3,867.50p 17,212
16/04/2025 3,868.00p 3,893.00p 3,865.48p 3,887.50p 11,353
15/04/2025 3,785.00p 3,788.00p 3,767.00p 3,778.50p 6,622
14/04/2025 3,791.00p 3,795.00p 3,757.00p 3,760.00p 11,965
11/04/2025 3,771.00p 3,802.00p 3,767.00p 3,800.50p 7,462
10/04/2025 3,664.00p 3,720.50p 3,638.94p 3,720.50p 5,759
09/04/2025 3,572.00p 3,628.68p 3,568.49p 3,625.50p 14,263
08/04/2025 3,529.00p 3,541.00p 3,514.19p 3,530.50p 5,205
07/04/2025 3,552.00p 3,569.93p 3,496.00p 3,496.00p 22,755
04/04/2025 3,628.00p 3,651.61p 3,548.00p 3,548.00p 13,723
03/04/2025 3,669.00p 3,678.02p 3,613.00p 3,646.00p 24,552
02/04/2025 3,674.00p 3,677.00p 3,660.00p 3,675.00p 9,384
01/04/2025 3,681.00p 3,688.00p 3,665.50p 3,665.50p 14,557
31/03/2025 3,668.00p 3,677.00p 3,646.00p 3,665.50p 8,598
28/03/2025 3,608.00p 3,622.00p 3,605.00p 3,618.50p 9,338
27/03/2025 3,576.00p 3,594.00p 3,566.00p 3,585.00p 6,768
26/03/2025 3,559.00p 3,559.56p 3,540.32p 3,543.00p 11,228
25/03/2025 3,536.00p 3,561.00p 3,536.00p 3,550.00p 2,986
24/03/2025 3,572.00p 3,572.00p 3,534.00p 3,536.50p 1,095
21/03/2025 3,557.00p 3,564.42p 3,538.00p 3,540.50p 7,593
20/03/2025 3,570.00p 3,574.61p 3,526.00p 3,561.00p 7,950
19/03/2025 3,564.00p 3,569.00p 3,555.00p 3,565.50p 3,046
18/03/2025 3,556.00p 3,567.00p 3,546.00p 3,564.50p 6,046
17/03/2025 3,520.00p 3,527.00p 3,508.38p 3,520.00p 3,925
14/03/2025 3,520.00p 3,531.00p 3,500.00p 3,508.50p 2,794
13/03/2025 3,449.00p 3,502.00p 3,449.00p 3,499.50p 6,848
12/03/2025 3,426.00p 3,450.50p 3,424.00p 3,450.50p 5,608
11/03/2025 3,420.00p 3,430.00p 3,409.00p 3,426.00p 6,598
10/03/2025 3,417.00p 3,422.00p 3,405.00p 3,407.00p 4,096
07/03/2025 3,428.00p 3,438.00p 3,426.50p 3,426.50p 2,925
06/03/2025 3,407.00p 3,427.00p 3,404.00p 3,426.50p 2,156
05/03/2025 3,429.00p 3,440.00p 3,420.00p 3,440.00p 4,317
04/03/2025 3,424.00p 3,435.00p 3,410.00p 3,416.50p 4,019
03/03/2025 3,366.00p 3,397.00p 3,365.00p 3,393.50p 2,356
28/02/2025 3,364.00p 3,364.00p 3,336.00p 3,346.50p 3,411
27/02/2025 3,398.00p 3,436.00p 3,376.00p 3,376.50p 4,581
26/02/2025 3,423.00p 3,426.00p 3,398.80p 3,420.00p 1,971
25/02/2025 3,451.00p 3,456.00p 3,402.50p 3,402.50p 3,339
24/02/2025 3,459.00p 3,464.00p 3,449.00p 3,455.50p 1,503
21/02/2025 3,445.00p 3,448.00p 3,436.00p 3,448.00p 2,726
20/02/2025 3,472.00p 3,472.00p 3,447.00p 3,458.50p 6,845
19/02/2025 3,461.00p 3,462.00p 3,439.00p 3,439.00p 1,546
18/02/2025 3,418.00p 3,440.50p 3,418.00p 3,440.50p 2,040
17/02/2025 3,413.00p 3,413.64p 3,405.00p 3,406.00p 5,276
14/02/2025 3,446.00p 3,451.00p 3,400.50p 3,400.50p 11,094
13/02/2025 3,429.00p 3,433.00p 3,422.32p 3,429.00p 5,090
12/02/2025 3,396.00p 3,401.50p 3,376.16p 3,401.50p 6,028
11/02/2025 3,416.00p 3,417.00p 3,388.00p 3,416.50p 10,873
10/02/2025 3,404.00p 3,423.00p 3,402.00p 3,415.50p 4,449
07/02/2025 3,371.00p 3,390.00p 3,368.00p 3,372.50p 3,671
06/02/2025 3,356.00p 3,370.00p 3,344.00p 3,373.50p 4,708
05/02/2025 3,374.00p 3,384.00p 3,367.00p 3,373.50p 4,125
04/02/2025 3,309.00p 3,342.73p 3,308.56p 3,317.50p 12,594
03/02/2025 3,279.00p 3,326.57p 3,279.00p 3,317.50p 5,922
31/01/2025 3,284.00p 3,308.00p 3,284.00p 3,282.50p 1,445
30/01/2025 3,264.00p 3,284.00p 3,264.00p 3,282.50p 1,457
29/01/2025 3,244.00p 3,244.00p 3,236.00p 3,236.50p 1,293
28/01/2025 3,224.00p 3,244.00p 3,224.00p 3,242.50p 1,412
27/01/2025 3,248.00p 3,257.00p 3,222.50p 3,222.50p 4,974
24/01/2025 3,259.00p 3,276.00p 3,259.00p 3,263.50p 4,460
23/01/2025 3,238.00p 3,239.00p 3,216.00p 3,235.00p 1,171
22/01/2025 3,228.00p 3,250.00p 3,228.00p 3,223.50p 8,693
21/01/2025 3,199.00p 3,224.00p 3,198.00p 3,183.50p 3,261
20/01/2025 3,184.00p 3,189.00p 3,181.00p 3,183.50p 1,832
17/01/2025 3,179.00p 3,192.50p 3,179.00p 3,192.50p 2,635
16/01/2025 3,178.00p 3,196.50p 3,178.00p 3,154.50p 2,299
15/01/2025 3,157.00p 3,159.00p 3,149.00p 3,154.50p 1,969
14/01/2025 3,137.00p 3,141.50p 3,129.00p 3,141.50p 851
13/01/2025 3,160.00p 3,160.00p 3,131.00p 3,136.00p 3,700
10/01/2025 3,147.00p 3,168.00p 3,147.00p 3,161.50p 2,936
09/01/2025 3,133.00p 3,143.00p 3,133.00p 3,138.50p 6,582
08/01/2025 3,116.00p 3,135.50p 3,113.00p 3,135.50p 3,633
07/01/2025 3,106.00p 3,128.00p 3,106.00p 3,116.50p 3,189
06/01/2025 3,089.00p 3,102.50p 3,089.00p 3,102.50p 1,039
03/01/2025 3,124.00p 3,124.00p 3,105.50p 3,105.50p 1,798
02/01/2025 3,111.00p 3,123.50p 3,109.00p 3,123.50p 1,758
01/01/2025 3,075.00p 3,085.00p 3,071.00p 3,073.00p 772
31/12/2024 3,075.00p 3,085.00p 3,071.00p 3,073.00p 772
30/12/2024 3,074.00p 3,077.00p 3,058.00p 3,058.00p 3,363
27/12/2024 3,092.00p 3,092.00p 3,073.00p 3,079.50p 531
26/12/2024 3,077.00p 3,077.00p 3,072.00p 3,073.50p 2,058
25/12/2024 3,077.00p 3,077.00p 3,072.00p 3,073.50p 2,058
24/12/2024 3,077.00p 3,077.00p 3,072.00p 3,073.50p 2,058
23/12/2024 3,087.00p 3,087.00p 3,068.00p 3,071.00p 8,526
20/12/2024 3,063.00p 3,092.00p 3,060.00p 3,084.00p 1,140
19/12/2024 3,082.00p 3,084.00p 3,045.00p 3,047.50p 1,871
18/12/2024 3,112.00p 3,112.00p 3,098.00p 3,101.50p 4,790
17/12/2024 3,136.00p 3,138.00p 3,102.50p 3,102.50p 7,352
16/12/2024 3,125.00p 3,131.00p 3,116.00p 3,116.00p 4,894
13/12/2024 3,135.00p 3,141.00p 3,124.00p 3,128.50p 3,648
12/12/2024 3,189.00p 3,190.00p 3,150.50p 3,150.50p 6,377
11/12/2024 3,172.00p 3,193.50p 3,168.00p 3,193.50p 4,253
10/12/2024 3,135.00p 3,165.00p 3,133.00p 3,160.50p 4,167
09/12/2024 3,093.00p 3,146.00p 3,093.00p 3,138.50p 2,165
06/12/2024 3,105.00p 3,105.00p 3,098.00p 3,103.50p 8,083
05/12/2024 3,115.00p 3,115.00p 3,100.00p 3,101.50p 1,658
04/12/2024 3,108.00p 3,124.00p 3,104.00p 3,121.50p 6,446
03/12/2024 3,111.00p 3,112.00p 3,100.00p 3,109.50p 2,116
02/12/2024 3,090.00p 3,117.00p 3,090.00p 3,108.50p 4,181
29/11/2024 3,131.00p 3,144.00p 3,122.00p 3,129.50p 7,610
28/11/2024 3,103.00p 3,113.00p 3,102.00p 3,106.50p 3,666
27/11/2024 3,113.00p 3,122.00p 3,103.00p 3,104.00p 70,161
26/11/2024 3,071.00p 3,095.00p 3,071.00p 3,090.50p 1,513
25/11/2024 3,137.00p 3,153.00p 3,094.00p 3,095.50p 9,546
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

Market data

Select a section