Market data

Select a section

Xtrackers ETC Public Limited Company X IE Physical Gold ETC GBP

(XGDG)
Sector: n/a
4,266.00p
18.00p 0.42
Last updated: 09:58:23

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/09/2025 4,280.00p 4,288.00p 4,238.00p 4,248.00p 16,132
17/09/2025 4,290.00p 4,303.00p 4,276.00p 4,302.00p 7,835
16/09/2025 4,311.00p 4,316.00p 4,294.50p 4,294.50p 5,149
15/09/2025 4,244.00p 4,282.00p 4,243.10p 4,281.00p 5,335
12/09/2025 4,262.00p 4,265.00p 4,246.00p 4,255.00p 18,229
11/09/2025 4,231.00p 4,254.80p 4,222.00p 4,246.00p 7,817
10/09/2025 4,256.00p 4,267.09p 4,252.00p 4,254.00p 7,020
09/09/2025 4,259.00p 4,286.00p 4,249.19p 4,250.00p 20,637
08/09/2025 4,227.00p 4,257.00p 4,200.00p 4,246.50p 63,232
05/09/2025 4,147.00p 4,191.00p 4,143.17p 4,191.00p 1,762
04/09/2025 4,108.00p 4,145.00p 4,108.00p 4,139.00p 5,435
03/09/2025 4,134.00p 4,164.00p 4,128.00p 4,163.00p 2,543
02/09/2025 4,071.00p 4,102.00p 4,060.00p 4,102.00p 4,076
01/09/2025 4,065.00p 4,065.00p 4,050.00p 4,059.00p 21,535
29/08/2025 3,985.00p 4,025.00p 3,980.00p 4,023.00p 12,375
28/08/2025 3,968.00p 3,985.00p 3,965.00p 3,979.00p 3,798
27/08/2025 3,943.00p 3,958.00p 3,940.00p 3,958.00p 8,610
26/08/2025 3,943.00p 3,950.50p 3,940.00p 3,950.50p 3,759
25/08/2025 3,890.00p 3,947.00p 3,888.00p 3,945.00p 6,736
22/08/2025 3,890.00p 3,947.00p 3,888.00p 3,945.00p 6,736
21/08/2025 3,901.00p 3,909.00p 3,891.00p 3,906.00p 2,273
20/08/2025 3,882.00p 3,910.00p 3,880.00p 3,903.00p 1,333
19/08/2025 3,899.00p 3,907.91p 3,884.00p 3,884.00p 6,444
18/08/2025 3,912.00p 3,921.00p 3,896.00p 3,896.00p 4,432
15/08/2025 3,903.00p 3,909.00p 3,897.00p 3,907.00p 4,997
14/08/2025 3,914.00p 3,933.00p 3,899.00p 3,902.00p 2,198
13/08/2025 3,923.00p 3,934.00p 3,919.00p 3,922.00p 4,038
12/08/2025 3,914.00p 3,923.00p 3,896.00p 3,921.00p 2,162
11/08/2025 3,913.00p 3,935.00p 3,912.00p 3,914.50p 3,800
08/08/2025 3,969.00p 3,976.00p 3,956.00p 3,966.00p 5,548
07/08/2025 3,948.00p 3,966.00p 3,945.00p 3,962.00p 1,847
06/08/2025 3,934.00p 3,948.00p 3,931.00p 3,943.00p 2,331
05/08/2025 3,936.00p 3,959.00p 3,916.00p 3,955.50p 3,747
04/08/2025 3,928.00p 3,952.00p 3,925.00p 3,941.50p 4,908
01/08/2025 3,848.00p 3,917.00p 3,842.00p 3,915.00p 4,917
31/07/2025 3,858.00p 3,868.00p 3,857.00p 3,852.00p 17
30/07/2025 3,886.00p 3,897.00p 3,848.00p 3,849.00p 34,926
29/07/2025 3,880.00p 3,890.00p 3,874.00p 3,889.00p 43,416
28/07/2025 3,899.00p 3,908.00p 3,868.00p 3,875.00p 67,525
25/07/2025 3,926.00p 3,928.00p 3,893.00p 3,895.00p 148,510
24/07/2025 3,946.00p 3,949.00p 3,921.00p 3,945.00p 2,416
23/07/2025 4,007.00p 4,014.00p 3,989.00p 3,990.00p 1,112
22/07/2025 3,963.00p 4,009.00p 3,957.00p 4,005.00p 1,478
21/07/2025 3,936.00p 3,976.00p 3,933.00p 3,976.00p 6,083
18/07/2025 3,919.00p 3,926.00p 3,905.00p 3,922.00p 1,660
17/07/2025 3,892.00p 3,902.00p 3,877.00p 3,902.00p 3,160
16/07/2025 3,908.00p 3,933.00p 3,889.00p 3,933.00p 685
15/07/2025 3,925.00p 3,934.00p 3,900.00p 3,900.00p 2,594
14/07/2025 3,937.00p 3,944.00p 3,909.00p 3,914.00p 2,682
11/07/2025 3,900.00p 3,937.00p 3,898.00p 3,937.00p 4,467
10/07/2025 3,886.00p 3,895.00p 3,876.00p 3,883.50p 1,741
09/07/2025 3,848.00p 3,873.00p 3,845.00p 3,870.00p 2,289
08/07/2025 3,904.00p 3,906.00p 3,855.00p 3,855.00p 4,269
07/07/2025 3,866.00p 3,883.00p 3,860.00p 3,881.50p 2,101
04/07/2025 3,905.00p 3,912.00p 3,897.00p 3,897.50p 2,073
03/07/2025 3,922.00p 3,932.00p 3,887.00p 3,894.00p 7,217
02/07/2025 3,897.00p 3,919.00p 3,897.00p 3,912.50p 3,258
01/07/2025 3,913.00p 3,923.00p 3,898.00p 3,907.00p 6,353
30/06/2025 3,849.00p 3,857.00p 3,825.00p 3,845.50p 9,309
27/06/2025 3,848.00p 3,848.00p 3,818.00p 3,828.00p 5,745
26/06/2025 3,909.00p 3,911.00p 3,873.09p 3,887.00p 4,457
25/06/2025 3,902.00p 3,903.00p 3,879.68p 3,890.00p 6,790
24/06/2025 3,886.00p 3,892.86p 3,860.00p 3,874.50p 13,914
23/06/2025 3,935.00p 3,962.50p 3,925.00p 3,962.50p 3,051
20/06/2025 3,920.00p 3,941.00p 3,919.68p 3,940.00p 4,191
19/06/2025 3,925.00p 3,947.73p 3,924.00p 3,938.00p 12,086
18/06/2025 3,958.00p 3,968.18p 3,952.83p 3,962.00p 2,085
17/06/2025 3,957.00p 3,968.00p 3,941.00p 3,955.50p 4,002
16/06/2025 3,996.00p 4,026.00p 3,965.00p 3,983.00p 6,166
13/06/2025 4,002.00p 4,036.80p 3,990.00p 4,007.50p 4,226
12/06/2025 3,933.00p 3,979.29p 3,927.00p 3,963.00p 5,934
11/06/2025 3,903.00p 3,907.50p 3,896.00p 3,907.50p 4,317
10/06/2025 3,887.00p 3,913.00p 3,887.00p 3,891.50p 5,210
09/06/2025 3,892.00p 3,896.00p 3,881.00p 3,896.00p 3,778
06/06/2025 3,934.00p 3,938.00p 3,880.00p 3,896.00p 3,934
05/06/2025 3,936.00p 3,978.00p 3,934.00p 3,934.00p 2,561
04/06/2025 3,934.00p 3,959.00p 3,918.00p 3,948.00p 10,730
03/06/2025 3,929.00p 3,933.00p 3,898.00p 3,919.50p 5,054
02/06/2025 3,913.00p 3,954.35p 3,911.35p 3,947.00p 4,583
30/05/2025 3,863.00p 3,897.00p 3,835.00p 3,847.00p 7,820
29/05/2025 3,838.00p 3,883.00p 3,838.00p 3,881.50p 5,076
28/05/2025 3,874.00p 3,882.81p 3,857.00p 3,857.00p 7,158
27/05/2025 3,865.00p 3,901.00p 3,852.00p 3,858.00p 4,557
26/05/2025 3,893.00p 3,931.00p 3,893.00p 3,931.00p 1,835
23/05/2025 3,893.00p 3,931.00p 3,893.00p 3,931.00p 1,835
22/05/2025 3,892.00p 3,900.00p 3,854.00p 3,856.50p 7,993
21/05/2025 3,876.00p 3,880.00p 3,863.18p 3,877.50p 4,253
20/05/2025 3,762.00p 3,843.00p 3,760.00p 3,838.00p 6,014
19/05/2025 3,801.00p 3,802.00p 3,778.00p 3,787.50p 2,865
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

Market data

Select a section