Sprott Physical Silver Trust (0VIF.L) LSE

23.44

-1.1357(-4.62%)

Updated at April 02 06:50PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	22.96	23.44	23.44	23.65	22.59	32,660
April 01, 2026	24.14	24.58	24.58	24.75	24.14	37,369
March 31, 2026	23.73	24.3	24.3	24.3	23.43	18,051
March 30, 2026	22.96	22.78	22.78	23.12	22.64	40,945
March 27, 2026	21.87	22.58	22.58	23.04	21.74	53,604
March 26, 2026	22.65	21.76	21.76	22.65	21.5	60,019
March 25, 2026	23.79	23.23	23.23	23.86	23.13	49,115
March 24, 2026	22.47	22.59	22.59	22.64	21.88	31,974
March 23, 2026	20.69	22.43	22.43	22.83	20.37	96,214
March 20, 2026	23.93	21.8	21.8	23.93	21.8	241,310
March 19, 2026	22.94	23.31	23.31	23.39	21.31	136,129
March 18, 2026	25.74	24.63	24.63	25.74	24.52	71,382
March 17, 2026	26.51	25.61	25.61	26.51	25.42	133,577
March 16, 2026	25.58	26.34	26.34	26.47	25.56	38,490
March 13, 2026	26.77	26.18	26.18	27.46	25.86	45,594
March 12, 2026	28.39	27.71	27.71	28.54	27.57	59,903
March 11, 2026	28.49	27.93	27.93	28.49	27.59	24,071
March 10, 2026	28.79	28.83	28.83	29.24	28.47	26,336
March 09, 2026	27.27	28.1	28.1	28.1	27.1	45,386
March 06, 2026	27.5	27.53	27.53	27.61	26.83	30,239
March 05, 2026	27.25	26.85	26.85	27.65	26.52	32,079
March 04, 2026	27.92	27.45	27.45	28.5	27.08	36,773
March 03, 2026	28.83	27.29	27.29	28.92	25.61	120,835
March 02, 2026	31.45	29.53	29.53	31.56	28.65	165,554
February 27, 2026	29.59	30.78	30.78	30.98	29.36	112,841
February 26, 2026	29.18	28.74	28.74	29.18	28.37	62,714
February 25, 2026	29.85	30.08	30.08	30.29	29.56	51,438
February 24, 2026	29.39	28.65	28.65	29.39	28.6	59,373
February 23, 2026	28.57	29.1	29.1	29.23	28.57	56,030
February 20, 2026	26.4	27.28	0	27.3	26.26	61,097
February 19, 2026	26	25.64	0	26.24	25.46	37,236
February 18, 2026	24.76	25.49	0	25.85	24.55	57,691
February 17, 2026	24.4	24.18	0	24.44	23.41	108,271
February 13, 2026	25.8	25.49	0	25.94	24.76	65,399
February 12, 2026	27.41	25.05	0	27.57	24.42	178,001
February 11, 2026	27.82	27.55	0	28.23	27.06	40,543
February 10, 2026	26.95	26.45	0	27.2	26.15	35,228
February 09, 2026	26.24	27.2	0	27.36	25.8	122,294
February 06, 2026	23.1	24.94	0	25.2	23.09	138,677
February 05, 2026	25.85	24.5	0	26	22.95	298,780
February 04, 2026	28.42	27.8	0	29.02	26.74	96,553
February 03, 2026	28.12	27.08	0	28.77	26.54	147,595
February 02, 2026	24.38	25.42	0	27.03	23.45	315,847
January 30, 2026	33.41	27.03	0	33.41	24.12	546,022
January 29, 2026	36.69	35	0	37.45	32.89	299,975
January 28, 2026	35.28	34.97	0	36.56	34.25	110,917
January 27, 2026	36.39	34.07	0	36.41	32.87	159,412
January 26, 2026	35.49	35.66	0	38.12	35.16	288,932
January 23, 2026	32.12	32.88	0	32.95	31.88	85,608
January 22, 2026	30.85	30.95	0	31.52	30.53	98,224
January 21, 2026	31.24	30.65	0	31.3	30.28	195,877
January 20, 2026	31	30.76	0	31.45	30.56	72,865
January 19, 2026	29.99	29.99	0	29.99	29.99	6,961
January 16, 2026	30.07	29.28	0	30.07	28.57	133,800
January 15, 2026	29.5	30.48	0	30.53	29.17	125,883
January 14, 2026	30	30.46	0	30.54	29.67	224,257
January 13, 2026	28.29	28.95	0	29.4	28.24	114,523
January 12, 2026	28	28.25	0	28.42	27.85	116,050
January 09, 2026	25.3	26.42	0	26.62	25.3	68,391
January 08, 2026	25.26	25.14	0	25.37	24.45	61,687