Stock listing
LSE:XGDG Xtrackers IE Physical Gold GBP Hedged ETC Underlying Tracker 2020-23.05.80 (Exp.08.04.80) on Gold Secured Share Price
Follow Xtrackers IE Physical Gold GBP Hedged ETC Underlying Tracker 2020-23.05.80 (Exp.08.04.80) on Gold Secured into a list and get an email when it puts out news.
Share price · LSE:XGDG
4,662.00p GBX (pence) -99.00 (-2.1%)
Close on Oct 22, 2026
- Day range
- 4,655.00p – 4,710.00p GBX (pence)Oct 22, 2026
- Volume
- 5,823 sharesOct 22, 2026
Daily closes
Last 3 months, Jul 22, 2026 – Oct 22, 2026 · LSE:XGDG · GBX (pence), adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 4,662.00p | -99.00 | -2.1% | 4,710.00p | 4,710.00p | 4,655.00p | 5,823 | |
| 4,761.00p | +4.00 | +0.1% | 4,732.00p | 4,762.98p | 4,732.00p | 9,294 | |
| 4,757.00p | -16.50 | -0.3% | 4,747.00p | 4,771.23p | 4,732.98p | 8,718 | |
| 4,773.50p | -31.50 | -0.7% | 4,819.00p | 4,819.00p | 4,731.00p | 11,214 | |
| 4,805.00p | +25.00 | +0.5% | 4,808.00p | 4,833.00p | 4,796.30p | 5,324 | |
| 4,780.00p | +74.00 | +1.6% | 4,763.00p | 4,795.00p | 4,763.00p | 43,148 | |
| 4,706.00p | -83.00 | -1.7% | 4,770.00p | 4,783.97p | 4,698.20p | 8,179 | |
| 4,789.00p | -6.00 | -0.1% | 4,826.00p | 4,826.00p | 4,789.00p | 11,346 | |
| 4,795.00p | -27.00 | -0.6% | 4,821.00p | 4,821.00p | 4,792.97p | 4,763 | |
| 4,822.00p | +84.00 | +1.8% | 4,826.00p | 4,833.70p | 4,810.00p | 5,465 | |
| 4,738.00p | +8.00 | +0.2% | 4,744.00p | 4,762.00p | 4,737.13p | 3,690 | |
| 4,730.00p | -68.00 | -1.4% | 4,756.00p | 4,756.98p | 4,695.00p | 3,838 | |
| 4,798.00p | +33.00 | +0.7% | 4,764.00p | 4,805.70p | 4,754.20p | 5,225 | |
| 4,765.00p | -8.00 | -0.2% | 4,782.00p | 4,800.00p | 4,758.07p | 3,163 | |
| 4,773.00p | -12.00 | -0.3% | 4,822.00p | 4,836.97p | 4,773.00p | 5,035 | |
| 4,785.00p | -3.00 | -0.1% | 4,815.00p | 4,820.62p | 4,780.70p | 4,315 | |
| 4,788.00p | +1.00 | 0.0% | 4,827.00p | 4,855.00p | 4,788.00p | 7,360 | |
| 4,787.00p | +42.00 | +0.9% | 4,786.00p | 4,807.00p | 4,766.70p | 5,534 | |
| 4,745.00p | -185.00 | -3.8% | 4,794.00p | 4,798.95p | 4,739.98p | 6,347 | |
| 4,930.00p | +36.00 | +0.7% | 4,926.00p | 4,954.00p | 4,910.00p | 5,858 | |
| 4,894.00p | -38.00 | -0.8% | 4,925.00p | 4,934.03p | 4,894.00p | 66,187 | |
| 4,932.00p | -53.00 | -1.1% | 4,972.00p | 4,985.97p | 4,929.00p | 4,108 | |
| 4,985.00p | -28.00 | -0.6% | 4,976.00p | 5,003.00p | 4,949.00p | 25,454 | |
| 5,013.00p | -3.00 | -0.1% | 5,010.00p | 5,032.68p | 4,993.03p | 7,439 | |
| 5,016.00p | -4.00 | -0.1% | 5,062.00p | 5,068.00p | 5,004.00p | 2,507 | |
| 5,020.00p | +13.00 | +0.3% | 4,968.00p | 5,034.00p | 4,955.00p | 4,438 | |
| 5,007.00p | +73.00 | +1.5% | 4,992.00p | 5,007.00p | 4,986.30p | 3,644 | |
| 4,934.00p | -13.00 | -0.3% | 4,946.00p | 4,946.00p | 4,912.00p | 5,806 | |
| 4,947.00p | -90.00 | -1.8% | 4,981.00p | 4,981.00p | 4,914.00p | 4,407 | |
| 5,037.00p | +4.00 | +0.1% | 5,015.00p | 5,057.00p | 4,986.30p | 6,664 | |
| 5,033.00p | -30.50 | -0.6% | 5,093.00p | 5,093.00p | 5,010.00p | 3,685 | |
| 5,063.50p | -6.50 | -0.1% | 5,073.00p | 5,105.00p | 5,043.00p | 12,041 | |
| 5,070.00p | -13.00 | -0.3% | 5,075.00p | 5,075.00p | 5,062.00p | 2,332 | |
| 5,083.00p | -33.50 | -0.7% | 5,090.00p | 5,094.00p | 5,056.97p | 4,078 | |
| 5,116.50p | -70.50 | -1.4% | 5,143.00p | 5,156.00p | 5,046.28p | 22,277 | |
| 5,187.00p | +150.00 | +3.0% | 5,098.00p | 5,197.00p | 5,095.00p | 72,805 | |
| 5,037.00p | +6.50 | +0.1% | 4,966.00p | 5,057.89p | 4,966.00p | 12,438 | |
| 5,030.50p | -220.50 | -4.2% | 5,107.00p | 5,110.69p | 4,996.94p | 4,275 | |
| 5,251.00p | -46.00 | -0.9% | 5,314.00p | 5,317.00p | 5,245.00p | 5,276 | |
| 5,297.00p | -2.00 | 0.0% | 5,299.00p | 5,303.31p | 5,277.69p | 2,519 | |
| 5,299.00p | -57.00 | -1.1% | 5,329.00p | 5,386.50p | 5,297.00p | 6,252 | |
| 5,356.00p | -27.00 | -0.5% | 5,346.00p | 5,356.00p | 5,319.00p | 5,672 | |
| 5,383.00p | +75.00 | +1.4% | 5,347.00p | 5,390.00p | 5,342.00p | 9,847 | |
| 5,308.00p | +83.50 | +1.6% | 5,300.00p | 5,308.00p | 5,257.03p | 5,506 | |
| 5,224.50p | +56.50 | +1.1% | 5,173.00p | 5,224.50p | 5,156.00p | 9,417 | |
| 5,168.00p | +140.00 | +2.8% | 5,014.00p | 5,170.00p | 5,013.70p | 6,898 | |
| 5,028.00p | -69.00 | -1.4% | 5,061.00p | 5,070.55p | 5,023.00p | 5,361 | |
| 5,097.00p | +39.00 | +0.8% | 5,068.00p | 5,102.00p | 5,050.18p | 7,375 | |
| 5,058.00p | +31.00 | +0.6% | 4,995.00p | 5,063.00p | 4,995.00p | 4,033 | |
| 5,027.00p | -66.00 | -1.3% | 5,045.00p | 5,068.68p | 5,024.00p | 10,589 | |
| 5,093.00p | +48.00 | +1.0% | 5,081.00p | 5,121.00p | 5,074.30p | 8,738 | |
| 5,045.00p | +32.00 | +0.6% | 5,035.00p | 5,115.00p | 4,999.00p | 6,639 | |
| 5,013.00p | -1.00 | 0.0% | 5,026.00p | 5,026.00p | 4,991.70p | 6,648 | |
| 5,014.00p | +108.00 | +2.2% | 4,954.00p | 5,025.00p | 4,946.70p | 9,456 | |
| 4,906.00p | +2.00 | 0.0% | 4,909.00p | 4,927.00p | 4,895.97p | 15,705 | |
| 4,904.00p | +203.00 | +4.3% | 4,803.00p | 4,915.00p | 4,790.30p | 11,198 | |
| 4,701.00p | +48.00 | +1.0% | 4,672.00p | 4,716.80p | 4,666.20p | 8,392 | |
| 4,653.00p | -3.00 | -0.1% | 4,679.00p | 4,679.57p | 4,649.68p | 2,804 | |
| 4,656.00p | -69.00 | -1.5% | 4,701.00p | 4,703.71p | 4,651.00p | 2,013 | |
| 4,725.00p | +99.00 | +2.1% | 4,664.00p | 4,726.00p | 4,664.00p | 5,284 | |
| 4,626.00p | -25.00 | -0.5% | 4,661.00p | 4,661.80p | 4,618.00p | 7,660 | |
| 4,651.00p | -47.00 | -1.0% | 4,638.00p | 4,671.98p | 4,634.00p | 4,306 | |
| 4,698.00p | +1.00 | 0.0% | 4,724.00p | 4,730.20p | 4,696.00p | 4,402 | |
| 4,697.00p | +31.00 | +0.7% | 4,678.00p | 4,697.00p | 4,657.02p | 2,776 | |
| 4,666.00p | -128.00 | -2.7% | 4,722.00p | 4,744.20p | 4,663.80p | 3,859 | |
| 4,794.00p | +88.00 | +1.9% | 4,751.00p | 4,802.11p | 4,741.30p | 4,727 |
- Ticker
- LSE:XGDG
- Asset type
- Fund
- Exchange
- LSE
- Currency
- GBX
Xtrackers IE Physical Gold GBP Hedged ETC Underlying Tracker 2020-23.05.80 (Exp.08.04.80) on Gold Secured on 6ix
- What it is
- Exchange-traded note (ETN)
Log in to ask 6ix AI your own questions about Xtrackers IE Physical Gold GBP Hedged ETC Underlying Tracker 2020-23.05.80 (Exp.08.04.80) on Gold Secured.