LSE, SGLN End of Day and Historical Share Prices [Ishares Physical Gold Etc]

03 Jul 2026

LAST: 6,053	CHANGE: 62.00	OPEN: 6,056	HIGH: 6,081	ASK: 0	VOLUME: 262.4K
LAST: 6,053	CHG(%): 1.03	PREV: 5,991	LOW: 6,040	BID: 4,350

Period:

Date	Open	High	Low	Close	Volume
03 Jul 26	6,056	6,081	6,040	6,053	262.4K
02 Jul 26	5,938	6,008	5,906	5,991	259.3K
01 Jul 26	5,823	6,010	5,803	5,960	447.5K
30 Jun 26	5,901	5,949	5,882	5,895	634.0K
29 Jun 26	5,959	5,972	5,864	5,887	284.6K
26 Jun 26	5,928	6,008	5,915	5,994	4.45M
25 Jun 26	5,858	5,937	5,848	5,910	1.06M
24 Jun 26	6,012	6,019	5,850	5,906	7.49M
23 Jun 26	6,033	6,084	5,999	6,078	355.1K
22 Jun 26	6,166	6,176	6,125	6,132	263.8K

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:

6,053