LSE, SGLN End of Day and Historical Share Prices [Ishares Physical Metals PLC]

23 Oct 2025

LAST: 6,038	CHANGE: 180.00	OPEN: 5,988	HIGH: 6,052	ASK: 0	VOLUME: 502.7K
LAST: 6,038	CHG(%): 3.07	PREV: 5,858	LOW: 5,953	BID: 4,350

Period:

Date	Open	High	Low	Close	Volume
23 Oct 25	5,988	6,052	5,953	6,038	502.7K
22 Oct 25	6,053	6,056	5,830	5,858	1.23M
21 Oct 25	6,295	6,295	5,920	5,983	2.44M
20 Oct 25	6,132	6,301	6,128	6,289	465.4K
17 Oct 25	6,289	6,300	6,106	6,168	1.53M
16 Oct 25	6,111	6,179	6,102	6,176	395.6K
15 Oct 25	6,100	6,138	6,050	6,075	492.6K
14 Oct 25	6,008	6,067	5,792	6,044	1.42M
13 Oct 25	5,919	5,980	5,916	5,966	360.0K
10 Oct 25	5,797	5,854	5,772	5,840	16.47M

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

6,038