DB ETC Xtrackers Physical Gold GBP Hedged ETC
(XGLS)
Sector: n/a
Historic Prices - up to 10 years
|
03/04/2025
|
1,607.00p
|
1,609.50p
|
1,577.50p
|
1,596.50p
|
74,598
|
|
02/04/2025
|
1,602.00p
|
1,626.50p
|
1,579.00p
|
1,605.75p
|
2,571
|
|
01/04/2025
|
1,613.00p
|
1,613.00p
|
1,606.75p
|
1,606.75p
|
9,791
|
|
31/03/2025
|
1,603.00p
|
1,606.50p
|
1,585.50p
|
1,603.75p
|
5,047
|
|
28/03/2025
|
1,582.50p
|
1,584.50p
|
1,577.50p
|
1,583.50p
|
96
|
|
27/03/2025
|
1,560.50p
|
1,571.00p
|
1,560.50p
|
1,568.75p
|
1,980
|
|
26/03/2025
|
1,548.50p
|
1,565.25p
|
1,538.25p
|
1,551.75p
|
0
|
|
25/03/2025
|
1,548.50p
|
1,559.00p
|
1,548.40p
|
1,553.50p
|
5,321
|
|
24/03/2025
|
1,553.00p
|
1,558.00p
|
1,547.75p
|
1,547.75p
|
540
|
|
21/03/2025
|
1,546.50p
|
1,560.00p
|
1,546.50p
|
1,549.50p
|
3,740
|
|
20/03/2025
|
1,564.50p
|
1,588.00p
|
1,547.00p
|
1,561.75p
|
86
|
|
19/03/2025
|
1,559.00p
|
1,562.00p
|
1,556.00p
|
1,560.75p
|
1,523
|
|
18/03/2025
|
1,551.00p
|
1,560.25p
|
1,551.00p
|
1,560.25p
|
1,051
|
|
17/03/2025
|
1,535.50p
|
1,542.50p
|
1,506.00p
|
1,540.75p
|
114
|
|
14/03/2025
|
1,535.50p
|
1,542.50p
|
1,533.64p
|
1,535.50p
|
5,878
|
|
13/03/2025
|
1,513.50p
|
1,532.00p
|
1,513.00p
|
1,532.00p
|
12,242
|
|
12/03/2025
|
1,499.00p
|
1,510.50p
|
1,499.00p
|
1,510.25p
|
24
|
|
11/03/2025
|
1,495.50p
|
1,499.50p
|
1,495.50p
|
1,499.50p
|
4
|
|
10/03/2025
|
1,496.50p
|
1,496.50p
|
1,492.75p
|
1,492.75p
|
180
|
|
07/03/2025
|
1,500.00p
|
1,502.00p
|
1,498.00p
|
1,499.75p
|
1,122
|
|
06/03/2025
|
1,497.00p
|
1,499.75p
|
1,494.50p
|
1,499.75p
|
2,063
|
|
05/03/2025
|
1,500.50p
|
1,505.75p
|
1,497.00p
|
1,505.75p
|
4,997
|
|
04/03/2025
|
1,491.00p
|
1,502.50p
|
1,491.00p
|
1,495.25p
|
2,178
|
|
03/03/2025
|
1,473.00p
|
1,485.50p
|
1,471.00p
|
1,485.50p
|
3,097
|
|
28/02/2025
|
1,471.00p
|
1,473.50p
|
1,458.50p
|
1,464.75p
|
1,686
|
|
27/02/2025
|
1,488.00p
|
1,488.00p
|
1,475.50p
|
1,477.75p
|
1,299
|
|
26/02/2025
|
1,492.50p
|
1,498.50p
|
1,492.50p
|
1,497.00p
|
13
|
|
25/02/2025
|
1,508.00p
|
1,511.50p
|
1,489.25p
|
1,489.25p
|
5,021
|
|
24/02/2025
|
1,515.00p
|
1,515.00p
|
1,512.75p
|
1,512.75p
|
2
|
|
21/02/2025
|
1,506.50p
|
1,509.25p
|
1,506.50p
|
1,509.25p
|
2,374
|
|
20/02/2025
|
1,510.50p
|
1,527.25p
|
1,504.00p
|
1,513.75p
|
0
|
|
19/02/2025
|
1,510.50p
|
1,514.80p
|
1,505.25p
|
1,505.25p
|
601
|
|
18/02/2025
|
1,500.50p
|
1,506.25p
|
1,496.00p
|
1,506.25p
|
2,613
|
|
17/02/2025
|
1,492.50p
|
1,493.00p
|
1,491.00p
|
1,491.00p
|
2,533
|
|
14/02/2025
|
1,508.50p
|
1,512.00p
|
1,488.50p
|
1,488.50p
|
5,978
|
|
13/02/2025
|
1,500.00p
|
1,500.75p
|
1,497.00p
|
1,500.75p
|
23
|
|
12/02/2025
|
1,487.50p
|
1,490.50p
|
1,486.50p
|
1,488.75p
|
2,759
|
|
11/02/2025
|
1,499.50p
|
1,499.50p
|
1,492.50p
|
1,495.50p
|
3,380
|
|
10/02/2025
|
1,489.50p
|
1,495.87p
|
1,489.50p
|
1,495.25p
|
3,508
|
|
07/02/2025
|
1,474.50p
|
1,476.25p
|
1,474.00p
|
1,476.25p
|
1,218
|
|
06/02/2025
|
1,470.00p
|
1,471.50p
|
1,466.75p
|
1,466.75p
|
1,162
|
|
05/02/2025
|
1,474.50p
|
1,479.50p
|
1,473.00p
|
1,476.75p
|
9,186
|
|
04/02/2025
|
1,448.00p
|
1,463.50p
|
1,447.50p
|
1,452.00p
|
6,658
|
|
03/02/2025
|
1,434.50p
|
1,453.87p
|
1,434.00p
|
1,452.00p
|
2,561
|
|
31/01/2025
|
1,440.00p
|
1,447.00p
|
1,440.00p
|
1,444.50p
|
8,504
|
|
30/01/2025
|
1,442.50p
|
1,442.50p
|
1,436.75p
|
1,436.75p
|
1,747
|
|
29/01/2025
|
1,421.50p
|
1,421.50p
|
1,416.75p
|
1,416.75p
|
1,115
|
|
28/01/2025
|
1,410.50p
|
1,420.00p
|
1,410.00p
|
1,419.25p
|
1,163
|
|
27/01/2025
|
1,414.50p
|
1,420.50p
|
1,410.75p
|
1,410.75p
|
2,214
|
|
24/01/2025
|
1,409.50p
|
1,436.00p
|
1,413.25p
|
1,428.50p
|
0
|
|
23/01/2025
|
1,409.50p
|
1,416.00p
|
1,408.00p
|
1,416.00p
|
1,255
|
|
22/01/2025
|
1,417.00p
|
1,420.50p
|
1,417.00p
|
1,419.50p
|
2,386
|
|
21/01/2025
|
1,404.00p
|
1,411.00p
|
1,403.50p
|
1,411.00p
|
7,985
|
|
20/01/2025
|
1,392.00p
|
1,393.25p
|
1,392.00p
|
1,393.25p
|
5,009
|
|
17/01/2025
|
1,398.00p
|
1,398.00p
|
1,395.50p
|
1,397.75p
|
757
|
|
16/01/2025
|
1,390.00p
|
1,399.00p
|
1,389.50p
|
1,381.00p
|
1,944
|
|
15/01/2025
|
1,381.50p
|
1,382.00p
|
1,381.00p
|
1,381.00p
|
1
|
|
14/01/2025
|
1,373.00p
|
1,376.00p
|
1,372.00p
|
1,375.50p
|
27
|
|
13/01/2025
|
1,382.00p
|
1,384.00p
|
1,373.00p
|
1,373.00p
|
745
|
|
10/01/2025
|
1,380.00p
|
1,384.00p
|
1,379.50p
|
1,384.00p
|
21,903
|
|
09/01/2025
|
1,371.00p
|
1,374.50p
|
1,371.00p
|
1,373.75p
|
3,928
|
|
08/01/2025
|
1,364.50p
|
1,372.75p
|
1,364.50p
|
1,372.75p
|
1
|
|
07/01/2025
|
1,362.00p
|
1,367.50p
|
1,361.50p
|
1,364.50p
|
4,107
|
|
06/01/2025
|
1,353.00p
|
1,363.00p
|
1,353.00p
|
1,358.25p
|
9,593
|
|
03/01/2025
|
1,364.50p
|
1,364.50p
|
1,359.50p
|
1,359.50p
|
1
|
|
02/01/2025
|
1,312.00p
|
1,367.50p
|
1,312.00p
|
1,367.50p
|
11,178
|
|
01/01/2025
|
1,347.50p
|
1,356.75p
|
1,334.25p
|
1,343.75p
|
0
|
|
31/12/2024
|
1,347.50p
|
1,356.75p
|
1,334.25p
|
1,343.75p
|
0
|
|
30/12/2024
|
1,347.50p
|
1,348.00p
|
1,336.75p
|
1,336.75p
|
243
|
|
27/12/2024
|
1,355.00p
|
1,355.00p
|
1,347.50p
|
1,348.00p
|
11
|
|
26/12/2024
|
1,347.00p
|
1,348.50p
|
1,345.75p
|
1,345.75p
|
449
|
|
25/12/2024
|
1,347.00p
|
1,348.50p
|
1,345.75p
|
1,345.75p
|
449
|
|
24/12/2024
|
1,347.00p
|
1,348.50p
|
1,345.75p
|
1,345.75p
|
449
|
|
23/12/2024
|
1,352.50p
|
1,352.50p
|
1,342.00p
|
1,344.25p
|
1,760
|
|
20/12/2024
|
1,341.50p
|
1,353.50p
|
1,341.00p
|
1,350.25p
|
1,838
|
|
19/12/2024
|
1,346.50p
|
1,348.00p
|
1,333.00p
|
1,334.50p
|
1,260
|
|
18/12/2024
|
1,359.00p
|
1,359.00p
|
1,358.00p
|
1,358.00p
|
729
|
|
17/12/2024
|
1,370.00p
|
1,377.25p
|
1,354.00p
|
1,358.50p
|
0
|
|
16/12/2024
|
1,370.00p
|
1,370.00p
|
1,364.50p
|
1,364.50p
|
211
|
|
13/12/2024
|
1,371.50p
|
1,372.00p
|
1,367.50p
|
1,369.75p
|
3,846
|
|
12/12/2024
|
1,391.50p
|
1,392.50p
|
1,379.50p
|
1,379.50p
|
1,129
|
|
11/12/2024
|
1,394.00p
|
1,399.50p
|
1,394.00p
|
1,398.50p
|
2,402
|
|
10/12/2024
|
1,370.50p
|
1,385.50p
|
1,370.50p
|
1,383.75p
|
2,719
|
|
09/12/2024
|
1,386.50p
|
1,386.50p
|
1,366.00p
|
1,374.25p
|
337
|
|
06/12/2024
|
1,359.50p
|
1,360.00p
|
1,359.25p
|
1,359.25p
|
1
|
|
05/12/2024
|
1,359.50p
|
1,375.25p
|
1,352.75p
|
1,358.25p
|
0
|
|
04/12/2024
|
1,359.50p
|
1,367.00p
|
1,359.50p
|
1,367.00p
|
583
|
|
03/12/2024
|
1,366.00p
|
1,366.00p
|
1,361.75p
|
1,361.75p
|
2,005
|
|
02/12/2024
|
1,354.50p
|
1,362.00p
|
1,354.50p
|
1,361.25p
|
754
|
|
29/11/2024
|
1,376.50p
|
1,376.50p
|
1,370.50p
|
1,370.50p
|
1,084
|
|
28/11/2024
|
1,359.00p
|
1,363.50p
|
1,359.00p
|
1,359.75p
|
80
|
|
27/11/2024
|
1,364.50p
|
1,364.50p
|
1,359.75p
|
1,359.75p
|
5
|
|
26/11/2024
|
1,354.50p
|
1,354.50p
|
1,353.25p
|
1,353.25p
|
3,153
|
|
25/11/2024
|
1,370.00p
|
1,370.00p
|
1,355.75p
|
1,355.75p
|
250
|
|
22/11/2024
|
1,391.50p
|
1,392.00p
|
1,391.50p
|
1,374.00p
|
2
|
|
21/11/2024
|
1,374.00p
|
1,374.00p
|
1,374.00p
|
1,374.00p
|
4
|
|
20/11/2024
|
1,350.50p
|
1,364.75p
|
1,350.50p
|
1,364.75p
|
7
|
|
19/11/2024
|
1,350.00p
|
1,352.50p
|
1,350.00p
|
1,351.75p
|
1,129
|
|
18/11/2024
|
1,340.50p
|
1,345.25p
|
1,340.00p
|
1,345.25p
|
94
|
|
15/11/2024
|
1,323.50p
|
1,325.00p
|
1,321.75p
|
1,326.50p
|
116
|
|
14/11/2024
|
1,317.50p
|
1,326.50p
|
1,317.50p
|
1,326.50p
|
1,008
|
|
13/11/2024
|
1,341.00p
|
1,341.00p
|
1,337.00p
|
1,337.00p
|
875
|
|
12/11/2024
|
1,358.50p
|
1,360.00p
|
1,334.00p
|
1,338.75p
|
1,088
|
|
11/11/2024
|
1,353.00p
|
1,374.50p
|
1,347.50p
|
1,347.50p
|
777
|
|
08/11/2024
|
1,383.50p
|
1,385.00p
|
1,383.00p
|
1,384.50p
|
5,164
|
|
07/11/2024
|
1,387.50p
|
1,389.00p
|
1,386.00p
|
1,387.00p
|
5,482
|
|
06/11/2024
|
1,384.00p
|
1,384.00p
|
1,367.50p
|
1,375.25p
|
27,534
|
|
05/11/2024
|
1,415.00p
|
1,415.00p
|
1,411.25p
|
1,411.25p
|
1,231
|
|
04/11/2024
|
1,414.50p
|
1,414.50p
|
1,411.00p
|
1,411.50p
|
6,047
|
|
01/11/2024
|
1,417.50p
|
1,417.50p
|
1,414.50p
|
1,414.50p
|
502
|
|
31/10/2024
|
1,433.50p
|
1,434.50p
|
1,413.00p
|
1,416.50p
|
1,955
|
|
30/10/2024
|
1,434.00p
|
1,436.25p
|
1,432.00p
|
1,436.25p
|
821
|
|
29/10/2024
|
1,420.50p
|
1,428.50p
|
1,420.50p
|
1,427.50p
|
8,239
|
|
28/10/2024
|
1,435.50p
|
1,436.00p
|
1,407.50p
|
1,415.00p
|
4,589
|
|
25/10/2024
|
1,407.00p
|
1,413.75p
|
1,407.00p
|
1,413.75p
|
753
|
|
24/10/2024
|
1,414.00p
|
1,414.00p
|
1,408.50p
|
1,398.75p
|
1,111
|
|
23/10/2024
|
1,405.50p
|
1,419.00p
|
1,397.00p
|
1,413.75p
|
2,240
|
|
22/10/2024
|
1,411.00p
|
1,413.75p
|
1,411.00p
|
1,413.75p
|
166
|
|
21/10/2024
|
1,410.00p
|
1,410.00p
|
1,403.75p
|
1,403.75p
|
1,295
|
|
18/10/2024
|
1,396.00p
|
1,401.25p
|
1,396.00p
|
1,401.25p
|
2
|
|
17/10/2024
|
1,372.00p
|
1,391.25p
|
1,371.50p
|
1,389.00p
|
0
|
|
16/10/2024
|
1,372.00p
|
1,388.00p
|
1,370.00p
|
1,379.75p
|
0
|
|
15/10/2024
|
1,372.00p
|
1,373.50p
|
1,372.00p
|
1,373.50p
|
1,464
|
|
14/10/2024
|
1,367.00p
|
1,368.00p
|
1,364.50p
|
1,364.50p
|
15
|
|
11/10/2024
|
1,361.50p
|
1,371.25p
|
1,361.50p
|
1,371.25p
|
16,865
|
|
10/10/2024
|
1,349.50p
|
1,353.75p
|
1,349.50p
|
1,353.75p
|
345
|
|
09/10/2024
|
1,350.00p
|
1,352.50p
|
1,346.00p
|
1,346.00p
|
6,802
|
|
08/10/2024
|
1,367.50p
|
1,367.50p
|
1,346.00p
|
1,346.00p
|
3,120
|
|
07/10/2024
|
1,387.00p
|
1,387.00p
|
1,362.00p
|
1,365.00p
|
1,550
|
|
04/10/2024
|
1,371.50p
|
1,371.50p
|
1,366.50p
|
1,371.00p
|
823
|