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

04 Aug 2025

LAST: 4,932	CHANGE: 21.50	OPEN: 4,914	HIGH: 4,945	ASK: 0	VOLUME: 114.4K
LAST: 4,932	CHG(%): 0.44	PREV: 4,910	LOW: 4,901	BID: 4,800

Period:

Date	Open	High	Low	Close	Volume
05 Sep 25	5,128	5,160	5,111	5,149	3.78M
04 Sep 25	5,112	5,141	5,106	5,127	361.2K
03 Sep 25	5,130	5,153	5,116	5,150	523.1K
02 Sep 25	5,002	5,100	4,878	5,100	514.4K
01 Sep 25	4,995	4,996	4,975	4,986	148.7K
29 Aug 25	4,907	4,955	4,904	4,954	298K
28 Aug 25	4,881	4,906	4,875	4,896	72.2K
27 Aug 25	4,873	4,893	4,868	4,886	94.7K
26 Aug 25	4,874	4,879	4,790	4,876	250.4K
25 Aug 25	4,824	4,852	4,808	4,844	200K

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:

4,932