Sprott Physical Silver Trust - 0VIF.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	26.4	27.28	27.28	27.3	26.26	61,097
February 19, 2026	26	25.64	25.64	26.24	25.46	30,750
February 18, 2026	24.76	25.63	25.63	25.85	24.55	44,620
February 17, 2026	24.4	24.18	24.18	24.44	23.41	108,271
February 13, 2026	25.8	25.49	25.49	25.94	24.76	65,399
February 12, 2026	27.41	25.05	25.05	27.57	24.42	178,001
February 11, 2026	27.82	27.55	27.55	28.23	27.06	40,543
February 10, 2026	26.95	26.45	26.45	27.2	26.15	35,228
February 09, 2026	26.24	27.2	27.2	27.36	25.8	122,294
February 06, 2026	23.1	24.94	24.94	25.2	23.09	138,677
February 05, 2026	25.85	24.5	24.5	26	22.95	298,780
February 04, 2026	28.42	27.4	27.4	29.02	27.28	51,701
February 03, 2026	28.12	27.08	27.08	28.77	26.54	147,595
February 02, 2026	24.38	25.42	25.42	27.03	23.45	251,898
January 30, 2026	33.41	27.03	27.03	33.41	24.12	546,022
January 29, 2026	36.69	35	35	37.45	32.89	299,975
January 28, 2026	35.28	34.97	34.97	36.56	34.25	110,917
January 27, 2026	36.39	34.07	34.07	36.41	32.87	159,412
January 26, 2026	35.49	35.66	35.66	38.12	35.16	288,932
January 23, 2026	32.12	32.88	32.88	32.95	31.88	77,153
January 22, 2026	30.85	30.95	30.95	31.52	30.53	98,224
January 21, 2026	31.24	30.65	30.65	31.3	30.28	195,877
January 20, 2026	31	30.76	30.76	31.45	30.56	72,865
January 19, 2026	29.99	29.99	29.99	29.99	29.99	6,961
January 16, 2026	30.07	29.17	29.17	30.07	28.57	100,957
January 15, 2026	29.5	30.48	30.48	30.53	29.17	121,143
January 14, 2026	30	30.21	30.21	30.46	29.72	121,479
January 13, 2026	28.29	28.95	28.95	29.4	28.24	114,523
January 12, 2026	28	28.25	28.25	28.42	27.85	116,050
January 09, 2026	25.65	26.42	26.42	26.62	25.58	44,172
January 08, 2026	25.26	25.14	25.14	25.37	24.45	61,687
January 07, 2026	26.03	26	26	26.19	25.39	99,052
January 06, 2026	26.1	26.66	26.66	26.97	26.1	53,733
January 05, 2026	25.33	25.21	25.21	25.74	24.98	77,936
January 02, 2026	24.67	23.99	23.99	24.89	23.9	24,201
December 31, 2025	23.85	23.87	23.87	24.57	23.69	52,375
December 30, 2025	25	25.75	25.75	25.87	24.75	72,333
December 29, 2025	25.25	23.88	23.88	25.27	23.41	184,095
December 24, 2025	23.88	23.92	23.92	24.03	23.39	57,628
December 23, 2025	23.43	23.43	23.43	23.71	22.95	49,693
December 22, 2025	22.8	22.64	22.64	22.93	22.64	110,363
December 19, 2025	21.71	21.98	21.98	22.22	21.71	15,340
December 18, 2025	21.81	21.62	21.62	21.91	21.34	46,509
December 17, 2025	21.82	21.79	21.79	21.89	21.6	15,376
December 16, 2025	20.93	21.11	21.11	21.11	20.86	14,811
December 15, 2025	21.1	20.79	20.79	21.14	20.79	8,134
December 12, 2025	21.34	20.25	20.25	21.35	20.02	38,905
December 11, 2025	20.63	21.03	21.03	21.26	20.63	70,017
December 10, 2025	20.09	20.16	20.16	20.18	19.89	21,709
December 09, 2025	19.58	20.01	20.01	20.04	19.51	22,198
December 08, 2025	19.41	19.33	19.33	19.45	19.26	16,512
December 05, 2025	19.38	19.55	19.55	19.66	19.27	12,065
December 04, 2025	19.6	18.99	19	19.6	18.85	28,372
December 03, 2025	19.57	19.49	19.49	19.7	19.41	7,315
December 02, 2025	19.19	19.1	19.1	19.44	19.04	5,580
December 01, 2025	18.87	19.4	19.4	19.6	18.68	40,741
November 28, 2025	17.89	18.64	18.64	18.65	17.89	44,223
November 26, 2025	17.26	17.67	17.67	17.68	17.24	30,383
November 25, 2025	16.99	17.05	17.05	17.09	16.89	5,345
November 24, 2025	16.52	16.84	16.84	16.84	16.52	9,467

Sprott Physical Silver Trust (0VIF.L) LSE