Stock listing
LSE:RMPH Royal Mint Responsibly Sourced Physical GBP Hedged Gold ETC Share Price
Follow Royal Mint Responsibly Sourced Physical GBP Hedged Gold ETC into a list and get an email when it puts out news.
Share price · LSE:RMPH
2,914.50p GBX (pence) -84.00 (-2.8%)
Close on Oct 30, 2026
- Day range
- 2,910.00p – 2,993.00p GBX (pence)Oct 30, 2026
- Volume
- 3,167 sharesOct 30, 2026
- 52-week range
- 2,910.00p – 4,227.00p GBX (pence)Lowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- £72,100 GBPMedian day 1,366 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · LSE:RMPH · GBX (pence), adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 2,914.50p | -84.00 | -2.8% | 2,972.00p | 2,993.00p | 2,910.00p | 3,167 | |
| 2,998.50p | -17.50 | -0.6% | 2,998.50p | 2,998.50p | 2,998.50p | 1,373 | |
| 3,016.00p | -15.50 | -0.5% | 3,024.00p | 3,045.00p | 3,016.00p | 295 | |
| 3,031.50p | +29.00 | +1.0% | 2,987.00p | 3,037.00p | 2,982.00p | 274 | |
| 3,002.50p | +16.00 | +0.5% | 3,000.00p | 3,019.00p | 2,984.00p | 309 | |
| 2,986.50p | -41.00 | -1.4% | 3,002.00p | 3,013.00p | 2,979.00p | 701 | |
| 3,027.50p | -65.50 | -2.1% | 3,054.00p | 3,065.00p | 3,025.00p | 1,217 | |
| 3,093.00p | +3.50 | +0.1% | 3,076.00p | 3,094.00p | 3,075.00p | 187 | |
| 3,089.50p | -5.50 | -0.2% | 3,092.00p | 3,100.00p | 3,071.00p | 2,461 | |
| 3,095.00p | -25.50 | -0.8% | 3,127.00p | 3,131.00p | 3,095.00p | 3,969 | |
| 3,120.50p | +15.00 | +0.5% | 3,125.00p | 3,149.00p | 3,109.00p | 3,527 | |
| 3,105.50p | +51.50 | +1.7% | 3,094.00p | 3,112.00p | 3,089.00p | 2,756 | |
| 3,054.00p | -56.50 | -1.8% | 3,101.00p | 3,112.00p | 3,054.00p | 1,560 | |
| 3,110.50p | -4.00 | -0.1% | 3,126.00p | 3,134.00p | 3,110.50p | 1,234 | |
| 3,114.50p | -17.00 | -0.5% | 3,120.00p | 3,132.00p | 3,112.00p | 718 | |
| 3,131.50p | +54.50 | +1.8% | 3,139.00p | 3,142.00p | 3,120.00p | 2,065 | |
| 3,077.00p | +7.00 | +0.2% | 3,082.00p | 3,095.00p | 3,077.00p | 503 | |
| 3,070.00p | -42.50 | -1.4% | 3,085.00p | 3,105.00p | 3,050.00p | 1,348 | |
| 3,112.50p | +21.50 | +0.7% | 3,090.00p | 3,124.00p | 3,085.00p | 1,209 | |
| 3,091.00p | -7.00 | -0.2% | 3,103.00p | 3,118.00p | 3,090.00p | 846 | |
| 3,098.00p | -7.00 | -0.2% | 3,128.00p | 3,142.00p | 3,098.00p | 3,609 | |
| 3,105.00p | -2.00 | -0.1% | 3,129.82p | 3,130.00p | 3,105.00p | 1,110 | |
| 3,107.00p | +1.50 | 0.0% | 3,130.00p | 3,151.00p | 3,107.00p | 797 | |
| 3,105.50p | +21.50 | +0.7% | 3,097.00p | 3,121.00p | 3,093.00p | 1,079 | |
| 3,084.00p | -116.50 | -3.6% | 3,114.00p | 3,116.00p | 3,080.00p | 9,297 | |
| 3,200.50p | +22.00 | +0.7% | 3,202.00p | 3,222.00p | 3,185.00p | 1,933 | |
| 3,178.50p | -22.50 | -0.7% | 3,187.00p | 3,209.00p | 3,178.50p | 1,899 | |
| 3,201.00p | -35.00 | -1.1% | 3,235.00p | 3,242.00p | 3,201.00p | 1,262 | |
| 3,236.00p | -18.00 | -0.6% | 3,236.00p | 3,246.00p | 3,215.00p | 232 | |
| 3,254.00p | -4.50 | -0.1% | 3,256.00p | 3,269.00p | 3,242.00p | 1,050 | |
| 3,258.50p | -0.50 | 0.0% | 3,283.00p | 3,291.00p | 3,254.00p | 415 | |
| 3,259.00p | +10.00 | +0.3% | 3,225.00p | 3,273.00p | 3,219.00p | 792 | |
| 3,249.00p | +45.50 | +1.4% | 3,244.00p | 3,257.00p | 3,199.00p | 4,328 | |
| 3,203.50p | -5.50 | -0.2% | 3,215.00p | 3,217.00p | 3,190.00p | 2,532 | |
| 3,209.00p | -60.00 | -1.8% | 3,230.04p | 3,234.00p | 3,190.00p | 3,404 | |
| 3,269.00p | +3.00 | +0.1% | 3,259.00p | 3,291.00p | 3,217.00p | 3,307 | |
| 3,266.00p | -25.00 | -0.8% | 3,313.00p | 3,313.00p | 3,240.00p | 1,117 | |
| 3,291.00p | +1.00 | 0.0% | 3,294.00p | 3,336.00p | 3,280.00p | 4,716 | |
| 3,290.00p | -7.00 | -0.2% | 3,291.00p | 3,306.00p | 3,282.00p | 2,428 | |
| 3,297.00p | -24.00 | -0.7% | 3,289.00p | 3,310.00p | 3,284.00p | 669 | |
| 3,321.00p | -50.00 | -1.5% | 3,340.00p | 3,356.00p | 3,280.00p | 666 | |
| 3,371.00p | +99.00 | +3.0% | 3,320.00p | 3,371.00p | 3,320.00p | 734 | |
| 3,272.00p | +5.00 | +0.2% | 3,235.00p | 3,272.00p | 3,222.00p | 708 | |
| 3,267.00p | -142.00 | -4.2% | 3,314.00p | 3,322.00p | 3,242.00p | 2,998 | |
| 3,409.00p | -29.00 | -0.8% | 3,451.00p | 3,455.00p | 3,394.00p | 4,589 | |
| 3,438.00p | +2.00 | +0.1% | 3,445.00p | 3,449.00p | 3,425.00p | 11,311 | |
| 3,436.00p | -42.00 | -1.2% | 3,467.00p | 3,473.00p | 3,432.00p | 3,161 | |
| 3,478.00p | -22.00 | -0.6% | 3,474.00p | 3,510.00p | 3,438.00p | 3,548 | |
| 3,500.00p | +54.50 | +1.6% | 3,478.00p | 3,539.00p | 3,465.00p | 4,064 | |
| 3,445.50p | +53.00 | +1.6% | 3,415.00p | 3,473.00p | 3,413.00p | 2,622 | |
| 3,392.50p | +37.50 | +1.1% | 3,368.00p | 3,400.00p | 3,345.00p | 2,991 | |
| 3,355.00p | +95.00 | +2.9% | 3,258.00p | 3,370.00p | 3,253.00p | 2,437 | |
| 3,260.00p | -53.00 | -1.6% | 3,264.00p | 3,264.00p | 3,260.00p | 750 | |
| 3,313.00p | +31.00 | +0.9% | 3,298.00p | 3,313.00p | 3,278.00p | 1,193 | |
| 3,282.00p | +18.00 | +0.6% | 3,245.00p | 3,299.00p | 3,215.00p | 3,507 | |
| 3,264.00p | -47.00 | -1.4% | 3,280.00p | 3,292.00p | 3,264.00p | 6,846 | |
| 3,311.00p | +36.00 | +1.1% | 3,301.00p | 3,356.00p | 3,296.00p | 6,274 | |
| 3,275.00p | +18.50 | +0.6% | 3,268.00p | 3,293.84p | 3,266.00p | 1,359 | |
| 3,256.50p | -1.50 | 0.0% | 3,264.00p | 3,265.00p | 3,245.00p | 584 | |
| 3,258.00p | +81.00 | +2.5% | 3,214.00p | 3,266.00p | 3,214.00p | 3,308 | |
| 3,177.00p | -11.00 | -0.3% | 3,188.00p | 3,203.00p | 3,177.00p | 1,195 | |
| 3,188.00p | +134.50 | +4.4% | 3,134.00p | 3,188.00p | 3,134.00p | 2,734 | |
| 3,053.50p | +33.50 | +1.1% | 3,035.00p | 3,061.00p | 3,033.00p | 1,499 | |
| 3,020.00p | -6.50 | -0.2% | 3,042.00p | 3,047.00p | 3,017.00p | 969 | |
| 3,026.50p | -41.00 | -1.3% | 3,040.00p | 3,062.00p | 3,019.00p | 1,045 | |
| 3,067.50p | +63.00 | +2.1% | 3,045.00p | 3,075.00p | 3,023.00p | 158 |
- Ticker
- LSE:RMPH
- Asset type
- Fund
- Exchange
- LSE
- Currency
- GBX
Royal Mint Responsibly Sourced Physical GBP Hedged Gold ETC on 6ix
- What it is
- Exchange-traded product (ETP)
Log in to ask 6ix AI your own questions about Royal Mint Responsibly Sourced Physical GBP Hedged Gold ETC.