Advertisement
Advertisement
U.S. markets open in 2 hours 51 minutes
S&P Futures
3,950.50 -27.50 (-0.69%) Dow Futures
32,052.00 -267.00 (-0.83%) Nasdaq Futures
12,797.75 -56.25 (-0.44%) Russell 2000 Futures
1,715.60 -16.90 (-0.98%) Crude Oil
67.49 -2.47 (-3.53%) Gold
1,999.90 +4.00 (+0.20%)
Xtrackers Physical Gold GBP Hedged ETC (XGLS.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Follow
As of 08:12AM GMT. Market open.
Advertisement
Advertisement
Time Period:
Mar 24, 2022 - Mar 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 24, 2023 | 1,049.50 | 1,049.50 | 1,049.50 | 1,049.50 | 1,049.50 | 1,260 |
| Mar 23, 2023 | 1,041.00 | 1,046.50 | 1,041.00 | 1,050.00 | 1,050.00 | 6,889 |
| Mar 22, 2023 | 1,026.75 | 1,026.75 | 1,026.75 | 1,026.75 | 1,026.75 | - |
| Mar 21, 2023 | 1,036.50 | 1,037.00 | 996.41 | 1,024.25 | 1,024.25 | 6,993 |
| Mar 20, 2023 | 1,042.50 | 1,042.50 | 1,042.50 | 1,043.00 | 1,043.00 | 5,103 |
| Mar 17, 2023 | 1,016.50 | 1,032.00 | 1,016.50 | 1,031.50 | 1,031.50 | 2,820 |
| Mar 16, 2023 | 1,012.50 | 1,017.50 | 1,012.00 | 1,011.25 | 1,011.25 | 21,700 |
| Mar 15, 2023 | 996.25 | 1,017.00 | 995.00 | 1,019.50 | 1,019.50 | 40,012 |
| Mar 14, 2023 | 1,009.00 | 1,009.00 | 964.52 | 1,003.50 | 1,003.50 | 19,576 |
| Mar 13, 2023 | 990.25 | 1,006.50 | 990.25 | 1,004.50 | 1,004.50 | 9,328 |
| Mar 10, 2023 | 967.75 | 984.00 | 967.75 | 978.88 | 978.88 | 14,716 |
| Mar 09, 2023 | 956.75 | 965.00 | 956.75 | 964.00 | 964.00 | 19,211 |
| Mar 08, 2023 | 956.75 | 957.25 | 956.75 | 960.13 | 960.13 | 15,247 |
| Mar 07, 2023 | 970.50 | 970.50 | 959.50 | 959.25 | 959.25 | 2,520 |
| Mar 06, 2023 | 975.50 | 976.75 | 975.50 | 976.38 | 976.38 | 2,418 |
| Mar 03, 2023 | 973.25 | 974.75 | 972.25 | 973.75 | 973.75 | 18,302 |
| Mar 02, 2023 | 965.75 | 970.50 | 965.75 | 969.00 | 969.00 | 10,909 |
| Mar 01, 2023 | 967.00 | 972.75 | 967.00 | 970.00 | 970.00 | 15,303 |
| Feb 28, 2023 | 954.75 | 970.48 | 952.75 | 964.25 | 964.25 | 11,633 |
| Feb 27, 2023 | 956.25 | 956.25 | 955.00 | 957.25 | 957.25 | 1,260 |
| Feb 24, 2023 | 961.50 | 961.75 | 956.00 | 957.13 | 957.13 | 5,091 |
| Feb 23, 2023 | 963.25 | 964.50 | 960.25 | 961.38 | 961.38 | 13,369 |
| Feb 22, 2023 | 968.50 | 972.75 | 968.50 | 968.63 | 968.63 | 1,890 |
| Feb 21, 2023 | 966.75 | 979.18 | 966.75 | 969.63 | 969.63 | 6,612 |
| Feb 20, 2023 | 973.50 | 975.00 | 972.75 | 973.00 | 973.00 | 16,553 |
| Feb 17, 2023 | 961.00 | 970.75 | 961.00 | 969.13 | 969.13 | 15,957 |
| Feb 16, 2023 | 973.00 | 974.00 | 965.25 | 969.88 | 969.88 | 14,223 |
| Feb 15, 2023 | 968.00 | 970.50 | 967.00 | 967.75 | 967.75 | 14,842 |
| Feb 14, 2023 | 984.25 | 990.41 | 973.50 | 976.00 | 976.00 | 35,823 |
| Feb 13, 2023 | 982.75 | 983.50 | 979.25 | 978.75 | 978.75 | 6,005 |
| Feb 10, 2023 | 987.75 | 987.75 | 983.25 | 981.75 | 981.75 | 23,706 |
| Feb 09, 2023 | 992.75 | 997.25 | 989.25 | 989.50 | 989.50 | 16,483 |
| Feb 08, 2023 | 995.25 | 995.25 | 990.50 | 990.75 | 990.75 | 17,076 |
| Feb 07, 2023 | 989.75 | 991.50 | 986.75 | 991.75 | 991.75 | 16,616 |
| Feb 06, 2023 | 990.00 | 990.25 | 988.25 | 987.75 | 987.75 | 12,340 |
| Feb 03, 2023 | 1,012.00 | 1,013.00 | 987.25 | 986.25 | 986.25 | 15,950 |
| Feb 02, 2023 | 1,034.00 | 1,034.50 | 1,018.50 | 1,015.25 | 1,015.25 | 15,093 |
| Feb 01, 2023 | 1,018.50 | 1,021.50 | 1,018.50 | 1,019.25 | 1,019.25 | 6,300 |
| Jan 31, 2023 | 1,007.00 | 1,022.57 | 1,007.00 | 1,019.75 | 1,019.75 | 1,980 |
| Jan 30, 2023 | 1,017.50 | 1,017.50 | 1,017.50 | 1,017.50 | 1,017.50 | 503 |
| Jan 27, 2023 | 1,016.50 | 1,016.50 | 1,014.50 | 1,021.00 | 1,021.00 | 13,565 |
| Jan 26, 2023 | 1,024.50 | 1,024.50 | 1,022.50 | 1,018.25 | 1,018.25 | 2,000 |
| Jan 25, 2023 | 1,021.50 | 1,023.00 | 1,020.50 | 1,022.75 | 1,022.75 | 3,550 |
| Jan 24, 2023 | 1,024.50 | 1,024.50 | 1,010.05 | 1,024.00 | 1,024.00 | 11,095 |
| Jan 23, 2023 | 1,019.00 | 1,020.00 | 1,013.50 | 1,017.00 | 1,017.00 | 7,290 |
| Jan 20, 2023 | 1,021.00 | 1,021.00 | 1,019.00 | 1,018.50 | 1,018.50 | 3,150 |
| Jan 19, 2023 | 1,010.50 | 1,014.50 | 1,009.00 | 1,015.25 | 1,015.25 | 6,515 |
| Jan 18, 2023 | 1,014.50 | 1,014.50 | 1,014.50 | 1,010.50 | 1,010.50 | 2,939 |
| Jan 17, 2023 | 1,011.50 | 1,011.50 | 995.39 | 1,012.00 | 1,012.00 | 2,706 |
| Jan 16, 2023 | 1,013.50 | 1,013.50 | 1,013.50 | 1,013.50 | 1,013.50 | - |
| Jan 13, 2023 | 1,008.50 | 1,011.50 | 1,003.50 | 1,012.00 | 1,012.00 | 5,241 |
| Jan 12, 2023 | 999.75 | 999.75 | 998.75 | 1,001.50 | 1,001.50 | 1,260 |
| Jan 11, 2023 | 993.75 | 993.75 | 991.75 | 989.75 | 989.75 | 4,627 |
| Jan 10, 2023 | 991.25 | 992.50 | 973.85 | 992.75 | 992.75 | 3,839 |
| Jan 09, 2023 | 993.75 | 995.75 | 991.75 | 993.13 | 993.13 | 5,511 |
| Jan 06, 2023 | 973.00 | 986.50 | 973.00 | 985.38 | 985.38 | 13,856 |
| Jan 05, 2023 | 978.25 | 980.25 | 973.00 | 970.13 | 970.13 | 12,123 |
| Jan 04, 2023 | 986.25 | 986.25 | 981.50 | 983.63 | 983.63 | 11,252 |
| Jan 03, 2023 | 972.75 | 975.50 | 961.31 | 969.63 | 969.63 | 10,518 |
| Dec 30, 2022 | 964.13 | 964.13 | 964.13 | 964.13 | 964.13 | - |
| Dec 29, 2022 | 957.50 | 957.50 | 957.50 | 960.25 | 960.25 | 1,747 |
| Dec 28, 2022 | 954.50 | 956.00 | 952.75 | 954.50 | 954.50 | 10,564 |
| Dec 23, 2022 | 952.75 | 952.75 | 952.75 | 952.88 | 952.88 | 1,232 |
| Dec 22, 2022 | 952.38 | 952.38 | 952.38 | 952.38 | 952.38 | - |
| Dec 21, 2022 | 963.00 | 963.00 | 961.75 | 962.88 | 962.88 | 2,778 |
| Dec 20, 2022 | 962.00 | 962.00 | 962.00 | 962.00 | 962.00 | - |
| Dec 19, 2022 | 952.25 | 953.25 | 949.00 | 948.00 | 948.00 | 5,040 |
| Dec 16, 2022 | 941.25 | 949.75 | 941.25 | 948.00 | 948.00 | 5,985 |
| Dec 15, 2022 | 946.25 | 946.25 | 940.50 | 942.00 | 942.00 | 19,538 |
| Dec 14, 2022 | 959.00 | 960.75 | 957.50 | 961.00 | 961.00 | 10,385 |
| Dec 13, 2022 | 947.25 | 960.75 | 947.25 | 961.88 | 961.88 | 6,996 |
| Dec 12, 2022 | 949.25 | 952.00 | 949.25 | 945.75 | 945.75 | 3,676 |
| Dec 09, 2022 | 950.50 | 955.25 | 950.50 | 956.38 | 956.38 | 12,188 |
| Dec 08, 2022 | 946.50 | 951.50 | 946.50 | 948.50 | 948.50 | 8,373 |
| Dec 07, 2022 | 942.00 | 944.75 | 940.25 | 943.38 | 943.38 | 7,066 |
| Dec 06, 2022 | 940.50 | 945.00 | 940.50 | 941.63 | 941.63 | 3,150 |
| Dec 05, 2022 | 951.50 | 951.50 | 945.50 | 942.88 | 942.88 | 1,692 |
| Dec 02, 2022 | 956.50 | 956.50 | 956.50 | 950.38 | 950.38 | 630 |
| Dec 01, 2022 | 944.25 | 957.25 | 944.25 | 955.50 | 955.50 | 370,636 |
| Nov 30, 2022 | 933.50 | 936.00 | 929.25 | 931.38 | 931.38 | 6,984 |
| Nov 29, 2022 | 932.75 | 933.75 | 930.50 | 929.88 | 929.88 | 6,182 |
| Nov 28, 2022 | 935.75 | 935.75 | 928.25 | 926.13 | 926.13 | 5,355 |
| Nov 25, 2022 | 931.25 | 931.25 | 929.75 | 929.75 | 929.75 | 1,260 |
| Nov 24, 2022 | 931.00 | 931.00 | 931.00 | 933.38 | 933.38 | 2,158 |
| Nov 23, 2022 | 923.25 | 923.75 | 922.00 | 926.25 | 926.25 | 4,565 |
| Nov 22, 2022 | 926.25 | 929.50 | 926.25 | 925.38 | 925.38 | 4,792 |
| Nov 21, 2022 | 926.50 | 927.00 | 926.50 | 921.50 | 921.50 | 3,659 |
| Nov 18, 2022 | 936.00 | 938.75 | 932.00 | 933.63 | 933.63 | 12,690 |
| Nov 17, 2022 | 938.25 | 938.25 | 938.25 | 935.00 | 935.00 | 5,000 |
| Nov 16, 2022 | 947.00 | 948.00 | 945.25 | 944.88 | 944.88 | 6,697 |
| Nov 15, 2022 | 943.75 | 949.25 | 943.00 | 940.75 | 940.75 | 3,574 |
| Nov 14, 2022 | 937.50 | 941.50 | 937.50 | 940.00 | 940.00 | 1,703 |
| Nov 11, 2022 | 935.75 | 938.50 | 933.50 | 936.25 | 936.25 | 111,802 |
| Nov 10, 2022 | 908.25 | 931.75 | 907.75 | 929.63 | 929.63 | 412,866 |
| Nov 09, 2022 | 912.00 | 912.25 | 906.50 | 911.00 | 911.00 | 29,071 |
| Nov 08, 2022 | 889.00 | 912.00 | 889.00 | 912.63 | 912.63 | 34,835 |
| Nov 07, 2022 | 891.75 | 894.00 | 891.75 | 893.00 | 893.00 | 6,700 |
| Nov 04, 2022 | 877.25 | 890.50 | 876.50 | 889.88 | 889.88 | 39,518 |
| Nov 03, 2022 | 864.50 | 864.50 | 861.25 | 865.63 | 865.63 | 24,877 |
| Nov 02, 2022 | 881.00 | 882.50 | 877.00 | 877.00 | 877.00 | 2,717 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
