LSE, XGDP End of Day and Historical Share Prices [Xtrackers Ie Physical Gold Etc]

24 Jul 2026

LAST: 46.87	CHANGE: 0.11	OPEN: 46.76	HIGH: 46.87	ASK: 32.49	VOLUME: 553
LAST: 46.87	CHG(%): 0.23	PREV: 46.76	LOW: 46.76	BID: 32.45

Period:

Date	Open	High	Low	Close	Volume
24 Jul 26	46.76	46.87	46.76	46.87	553
23 Jul 26	47.05	47.05	46.76	46.76	124
22 Jul 26	47.76	47.78	47.73	47.78	454
21 Jul 26	46.60	46.86	46.60	46.86	100
20 Jul 26	46.02	46.02	45.74	46.02	100
17 Jul 26	45.73	45.75	45.73	45.75	486
16 Jul 26	45.69	45.75	45.48	45.75	458
15 Jul 26	46.46	46.51	46.11	46.16	456
14 Jul 26	46.75	46.88	46.75	46.88	505
13 Jul 26	46.58	46.67	46.16	46.16	461

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:

46.87