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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	15.04	15.57	15.57	15.6	15.04	25,803
September 25, 2025	15	15.04	15.04	15.04	14.81	9,904
September 24, 2025	14.79	14.71	14.71	14.84	14.65	25,324
September 23, 2025	14.74	14.83	14.83	14.96	14.74	15,376
September 22, 2025	14.74	14.81	14.81	14.82	14.57	55,246
September 19, 2025	14.35	14.41	14.41	14.46	14.32	7,945
September 18, 2025	14.13	14.18	14.18	14.18	14.12	1,797
September 17, 2025	14.21	14.23	14.23	14.3	14.07	9,197
September 16, 2025	14.53	14.4	14.4	14.54	14.34	16,497
September 15, 2025	14.32	14.49	14.49	14.49	14.3	8,150
September 12, 2025	14.33	14.34	14.34	14.34	14.21	9,653
September 11, 2025	14	14.1	14.09	14.1	13.99	26,468
September 10, 2025	13.95	13.99	13.99	13.99	13.89	8,712
September 09, 2025	14.02	13.84	13.84	14.02	13.82	10,376
September 08, 2025	13.97	13.99	13.99	14.06	13.95	6,961
September 05, 2025	13.81	13.87	13.87	14	13.74	7,923
September 04, 2025	13.78	13.7	13.7	13.8	13.61	16,367
September 03, 2025	13.79	13.94	13.94	13.96	13.79	21,234
September 02, 2025	13.69	13.7	13.7	13.74	13.57	57,742
August 29, 2025	13.2	13.46	13.46	13.51	13.2	13,176
August 28, 2025	13.18	13.25	13.25	13.26	13.18	9,947
August 27, 2025	12.96	13.07	13.07	13.08	12.91	5,313
August 26, 2025	12.95	13.03	13.03	13.03	12.95	6,181
August 22, 2025	12.86	13.16	13.16	13.2	12.86	9,094
August 21, 2025	12.8	12.93	12.93	12.96	12.8	16,108
August 20, 2025	12.62	12.8	12.8	12.8	12.62	8,400
August 19, 2025	12.89	12.63	12.63	12.89	12.63	30,820
August 18, 2025	12.98	12.9	12.9	12.98	12.9	69,380
August 15, 2025	12.8	12.88	12.88	12.9	12.8	9,348
August 14, 2025	13.01	12.87	12.87	13.01	12.81	6,389
August 13, 2025	13.1	13.03	13.03	13.1	13.03	3,749
August 12, 2025	12.8	12.87	12.87	12.88	12.77	24,080
August 11, 2025	12.79	12.79	12.79	12.86	12.79	26,660
August 08, 2025	13.01	13.03	13.03	13.03	13	2,544
August 07, 2025	13.02	12.96	12.96	13.06	12.96	5,220
August 06, 2025	12.86	12.85	12.85	12.88	12.82	2,546
August 05, 2025	12.74	12.84	12.84	12.85	12.74	2,810
August 04, 2025	12.68	12.68	12.68	12.68	12.67	15,282
August 01, 2025	12.49	12.49	12.49	12.61	12.48	14,664
July 31, 2025	12.29	12.39	12.39	12.42	12.28	11,208
July 30, 2025	12.84	12.69	12.69	12.89	12.69	5,696
July 29, 2025	12.88	12.95	12.95	12.95	12.88	5,013
July 28, 2025	12.96	12.94	12.94	13.02	12.85	12,339
July 25, 2025	13.17	12.97	12.97	13.19	12.88	11,501
July 24, 2025	13.11	13.25	13.25	13.27	13.11	8,580
July 23, 2025	13.33	13.26	13.26	13.37	13.25	15,000
July 22, 2025	13.25	13.28	13.28	13.29	13.13	17,810
July 21, 2025	13.04	13.19	13.19	13.2	13.04	15,805
July 18, 2025	12.91	12.93	12.93	12.95	12.91	735
July 17, 2025	12.73	12.74	12.74	12.82	12.69	7,291
July 16, 2025	12.76	12.67	12.67	12.8	12.67	25,518
July 15, 2025	12.86	12.73	12.73	12.86	12.65	49,628
July 14, 2025	13.05	12.98	12.98	13.09	12.9	16,278
July 11, 2025	12.77	12.9	12.9	12.9	12.77	49,245
July 10, 2025	12.56	12.51	12.51	12.56	12.51	25,859
July 09, 2025	12.37	12.41	12.41	12.41	12.37	4,994
July 08, 2025	12.47	12.45	12.45	12.51	12.34	3,728
July 07, 2025	12.36	12.5	12.5	12.5	12.36	4,235
July 03, 2025	12.49	12.51	12.51	12.55	12.47	5,550
July 02, 2025	12.32	12.4	12.39	12.4	12.32	4,220

Sprott Physical Silver Trust (0VIF.L) LSE