WisdomTree Physical Silver (PHAG.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 01:02PM BST. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 0.00 | 27.33 | 27.16 | 27.23 | 27.23 | 41,926 |
| 21 Jun 2024 | 27.91 | 28.09 | 27.16 | 27.25 | 27.25 | 122,543 |
| 20 Jun 2024 | 27.81 | 28.27 | 27.65 | 28.15 | 28.15 | 1,799,933 |
| 19 Jun 2024 | 27.03 | 27.23 | 27.02 | 27.21 | 27.21 | 3,117 |
| 18 Jun 2024 | 26.97 | 27.11 | 26.62 | 26.94 | 26.94 | 87,757 |
| 17 Jun 2024 | 26.76 | 27.10 | 26.75 | 27.00 | 27.00 | 22,375 |
| 14 Jun 2024 | 26.71 | 26.98 | 26.62 | 26.75 | 26.75 | 82,641 |
| 13 Jun 2024 | 26.99 | 27.11 | 26.60 | 26.64 | 26.64 | 88,028 |
| 12 Jun 2024 | 26.97 | 27.80 | 26.76 | 27.65 | 27.65 | 1,735,279 |
| 11 Jun 2024 | 26.82 | 27.14 | 26.72 | 26.76 | 26.76 | 320,395 |
| 10 Jun 2024 | 27.16 | 27.38 | 27.04 | 27.22 | 27.22 | 3,697,900 |
| 07 Jun 2024 | 28.70 | 28.79 | 27.00 | 26.99 | 26.99 | 1,701,384 |
| 06 Jun 2024 | 27.94 | 28.50 | 27.82 | 28.61 | 28.61 | 26,417 |
| 05 Jun 2024 | 27.20 | 27.47 | 27.04 | 27.41 | 27.41 | 2,264,953 |
| 04 Jun 2024 | 28.15 | 29.37 | 27.04 | 27.15 | 27.15 | 2,082,801 |
| 03 Jun 2024 | 27.77 | 28.08 | 27.69 | 28.02 | 28.02 | 115,252 |
| 31 May 2024 | 28.65 | 28.98 | 27.91 | 27.91 | 27.91 | 12,168 |
| 30 May 2024 | 28.92 | 29.22 | 28.68 | 28.84 | 28.84 | 3,805,274 |
| 29 May 2024 | 29.60 | 29.70 | 29.06 | 29.45 | 29.45 | 3,894,839 |
| 28 May 2024 | 28.82 | 29.63 | 28.82 | 29.32 | 29.32 | 297,768 |
| 24 May 2024 | 27.96 | 28.14 | 27.90 | 27.96 | 27.96 | 79,001 |
| 23 May 2024 | 28.04 | 28.39 | 27.78 | 27.86 | 27.86 | 27,248 |
| 22 May 2024 | 29.30 | 29.31 | 28.62 | 28.78 | 28.78 | 46,792 |
| 21 May 2024 | 28.97 | 29.65 | 26.06 | 29.55 | 29.55 | 37,753 |
| 20 May 2024 | 29.15 | 29.50 | 28.49 | 29.36 | 29.36 | 134,521 |
| 17 May 2024 | 27.31 | 28.33 | 27.24 | 28.15 | 28.15 | 61,628 |
| 16 May 2024 | 27.08 | 27.34 | 26.98 | 27.25 | 27.25 | 124,988 |
| 15 May 2024 | 26.33 | 27.09 | 26.28 | 26.98 | 26.98 | 7,741,941 |
| 14 May 2024 | 26.01 | 26.40 | 25.49 | 26.21 | 26.21 | 14,382 |
| 13 May 2024 | 25.82 | 26.08 | 25.80 | 25.83 | 25.83 | 10,176 |
| 10 May 2024 | 26.32 | 26.43 | 25.81 | 25.98 | 25.98 | 68,954 |
| 09 May 2024 | 25.39 | 25.94 | 25.33 | 25.88 | 25.88 | 22,946 |
| 08 May 2024 | 25.14 | 25.27 | 24.85 | 25.25 | 25.25 | 25,055 |
| 07 May 2024 | 25.05 | 25.25 | 24.07 | 25.11 | 25.11 | 48,448 |
| 03 May 2024 | 24.38 | 24.50 | 24.08 | 24.17 | 24.17 | 58,718 |
| 02 May 2024 | 24.40 | 24.61 | 23.93 | 24.49 | 24.49 | 21,212 |
| 01 May 2024 | 24.33 | 24.61 | 24.25 | 24.43 | 24.43 | 160,325 |
| 30 Apr 2024 | 24.68 | 25.25 | 24.17 | 24.32 | 24.32 | 556,921 |
| 29 Apr 2024 | 25.00 | 25.22 | 24.91 | 25.06 | 25.06 | 106,182 |
| 26 Apr 2024 | 25.43 | 25.50 | 25.01 | 24.98 | 24.98 | 3,400 |
| 25 Apr 2024 | 25.10 | 25.35 | 24.97 | 25.15 | 25.15 | 22,199 |
| 24 Apr 2024 | 25.14 | 25.16 | 24.87 | 25.13 | 25.13 | 78,127 |
| 23 Apr 2024 | 24.71 | 27.05 | 24.57 | 25.08 | 25.08 | 192,038 |
| 22 Apr 2024 | 25.51 | 25.63 | 25.00 | 25.13 | 25.13 | 73,903 |
| 19 Apr 2024 | 26.21 | 26.33 | 25.85 | 26.23 | 26.23 | 5,170,317 |
| 18 Apr 2024 | 26.25 | 26.32 | 25.96 | 26.16 | 26.16 | 46,961 |
| 17 Apr 2024 | 26.11 | 26.48 | 26.03 | 26.32 | 26.32 | 188,993 |
| 16 Apr 2024 | 26.14 | 27.79 | 25.73 | 25.92 | 25.92 | 2,470,559 |
| 15 Apr 2024 | 26.20 | 26.49 | 25.87 | 26.33 | 26.33 | 1,054,142 |
| 12 Apr 2024 | 26.74 | 27.40 | 26.62 | 26.69 | 26.69 | 2,828,182 |
| 11 Apr 2024 | 25.63 | 25.92 | 25.59 | 25.61 | 25.61 | 134,516 |
| 10 Apr 2024 | 25.89 | 26.20 | 25.44 | 25.82 | 25.82 | 94,141 |
| 09 Apr 2024 | 25.65 | 26.05 | 24.75 | 25.52 | 25.52 | 62,913 |
| 08 Apr 2024 | 25.51 | 25.66 | 25.10 | 25.57 | 25.57 | 152,161 |
| 05 Apr 2024 | 24.59 | 25.25 | 24.03 | 25.15 | 25.15 | 839,742 |
| 04 Apr 2024 | 24.83 | 25.00 | 24.63 | 24.97 | 24.97 | 733,827 |
| 03 Apr 2024 | 24.27 | 24.72 | 24.10 | 24.58 | 24.58 | 226,769 |
| 02 Apr 2024 | 23.41 | 23.79 | 22.54 | 23.68 | 23.68 | 248,198 |
| 28 Mar 2024 | 22.50 | 22.90 | 22.48 | 22.87 | 22.87 | 106,204 |
| 27 Mar 2024 | 22.52 | 22.66 | 22.49 | 22.59 | 22.59 | 11,752 |
| 26 Mar 2024 | 22.58 | 23.44 | 22.43 | 22.50 | 22.50 | 20,706 |
| 25 Mar 2024 | 22.75 | 22.82 | 22.70 | 22.76 | 22.76 | 13,551 |
| 22 Mar 2024 | 22.59 | 22.92 | 22.56 | 22.74 | 22.74 | 30,035 |
| 21 Mar 2024 | 23.59 | 23.60 | 22.70 | 22.77 | 22.77 | 78,689 |
| 20 Mar 2024 | 22.91 | 23.03 | 22.81 | 22.91 | 22.91 | 73,953 |
| 19 Mar 2024 | 22.99 | 23.00 | 22.64 | 22.94 | 22.94 | 32,909 |
| 18 Mar 2024 | 23.11 | 23.28 | 23.06 | 23.05 | 23.05 | 44,080 |
| 15 Mar 2024 | 23.05 | 23.41 | 23.00 | 23.36 | 23.36 | 4,902,156 |
| 14 Mar 2024 | 22.94 | 23.10 | 22.82 | 22.85 | 22.85 | 1,946,261 |
| 13 Mar 2024 | 22.26 | 22.98 | 22.26 | 22.93 | 22.93 | 10,060,011 |
| 12 Mar 2024 | 22.49 | 22.69 | 21.85 | 22.28 | 22.28 | 66,129 |
| 11 Mar 2024 | 22.44 | 22.56 | 22.38 | 22.52 | 22.52 | 34,058 |
| 08 Mar 2024 | 22.52 | 22.65 | 22.31 | 22.34 | 22.34 | 59,749 |
| 07 Mar 2024 | 22.19 | 22.55 | 22.17 | 22.49 | 22.49 | 20,432,947 |
| 06 Mar 2024 | 21.79 | 22.32 | 21.78 | 22.25 | 22.25 | 5,335,154 |
| 05 Mar 2024 | 21.95 | 22.31 | 20.76 | 21.90 | 21.90 | 81,318 |
| 04 Mar 2024 | 21.28 | 21.85 | 21.27 | 21.85 | 21.85 | 46,588 |
| 01 Mar 2024 | 20.83 | 21.29 | 20.77 | 21.24 | 21.24 | 12,917 |
| 29 Feb 2024 | 20.70 | 20.93 | 20.53 | 20.78 | 20.78 | 103,560 |
| 28 Feb 2024 | 20.58 | 20.67 | 20.51 | 20.61 | 20.61 | 26,959 |
| 27 Feb 2024 | 20.83 | 21.24 | 20.67 | 20.71 | 20.71 | 15,907 |
| 26 Feb 2024 | 21.02 | 21.03 | 20.72 | 20.65 | 20.65 | 15,887 |
| 23 Feb 2024 | 20.84 | 21.08 | 20.80 | 21.08 | 21.08 | 19,964 |
| 22 Feb 2024 | 21.29 | 21.31 | 20.97 | 20.95 | 20.95 | 17,818 |
| 21 Feb 2024 | 21.30 | 21.30 | 20.99 | 21.06 | 21.06 | 11,203 |
| 20 Feb 2024 | 21.15 | 21.34 | 20.71 | 21.20 | 21.20 | 11,924 |
| 19 Feb 2024 | 21.33 | 21.33 | 21.14 | 21.17 | 21.17 | 11,289 |
| 16 Feb 2024 | 21.17 | 21.41 | 21.03 | 21.41 | 21.41 | 29,935 |
| 15 Feb 2024 | 20.70 | 21.16 | 20.70 | 20.99 | 20.99 | 18,558 |
| 14 Feb 2024 | 20.25 | 20.61 | 20.20 | 20.62 | 20.62 | 10,246 |
| 13 Feb 2024 | 21.02 | 21.11 | 20.27 | 20.33 | 20.33 | 30,230 |
| 12 Feb 2024 | 21.08 | 21.24 | 20.75 | 20.85 | 20.85 | 11,456 |
| 09 Feb 2024 | 20.88 | 20.88 | 20.61 | 20.65 | 20.65 | 9,074 |
| 08 Feb 2024 | 20.58 | 20.80 | 20.40 | 20.68 | 20.68 | 19,885 |
| 07 Feb 2024 | 20.55 | 20.67 | 20.45 | 20.62 | 20.62 | 20,161 |
| 06 Feb 2024 | 20.55 | 21.21 | 20.51 | 20.67 | 20.67 | 20,538 |
| 05 Feb 2024 | 20.77 | 20.77 | 20.50 | 20.55 | 20.55 | 15,017 |
| 02 Feb 2024 | 21.33 | 21.40 | 20.64 | 20.84 | 20.84 | 20,691 |
| 01 Feb 2024 | 20.98 | 21.33 | 20.80 | 21.33 | 21.33 | 9,543 |
| 31 Jan 2024 | 21.26 | 21.46 | 21.24 | 21.32 | 21.32 | 12,484 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.