WisdomTree Precious Metals - AIGP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	40.36	40.82	40.82	40.82	40.36	1,366
September 25, 2025	40.12	40.18	40.18	40.26	40.04	3,692
September 24, 2025	40.41	40.22	40.22	40.44	40.22	956
September 23, 2025	40.21	40.48	40.48	40.53	40.2	1,378
September 22, 2025	39.88	40.01	40.01	40.01	39.75	2,762
September 19, 2025	38.9	39.27	39.27	39.27	38.9	176
September 18, 2025	39.02	38.77	38.77	39.02	38.77	519
September 17, 2025	39.17	39.23	39.23	39.23	39.06	2,059
September 16, 2025	39.56	39.32	39.32	39.56	39.32	4,000
September 15, 2025	39	39.24	39.24	39.24	39	1,604
September 12, 2025	39.04	39	39	39.08	38.89	1,446
September 11, 2025	38.55	38.77	38.77	38.77	38.53	7
September 10, 2025	38.74	38.74	38.74	38.87	38.71	18,675
September 09, 2025	38.78	38.67	38.67	38.89	38.67	4,188
September 08, 2025	38.39	38.77	38.77	38.77	38.39	725
September 05, 2025	38.16	38.41	38.41	38.41	38.08	2,432
September 04, 2025	38.2	38.05	38.05	38.2	37.92	5,747
September 03, 2025	38.07	38.35	38.35	38.44	38.07	1,315
September 02, 2025	37.73	37.87	37.87	37.87	37.54	2,154
September 01, 2025	37.6	37.61	37.61	37.63	37.5	3,969
August 29, 2025	36.54	36.98	36.98	36.98	36.49	13
August 28, 2025	36.4	36.46	36.46	36.57	36.37	24
August 27, 2025	36.07	36.16	36.16	36.16	36.02	4,583
August 26, 2025	36.1	36.11	36.11	36.11	35.98	1,132
August 22, 2025	35.52	36.14	36.14	36.14	35.44	14
August 21, 2025	35.68	35.67	35.67	35.68	35.67	4
August 20, 2025	35.25	35.55	35.55	35.6	35.23	96
August 19, 2025	35.55	35.35	35.35	35.55	35.34	6,388
August 18, 2025	35.73	35.58	35.58	35.74	35.58	62
August 15, 2025	35.62	35.64	35.64	35.65	35.54	34
August 14, 2025	35.91	35.62	35.62	35.92	35.62	1,276
August 13, 2025	35.84	35.86	35.86	36.01	35.84	18
August 12, 2025	35.63	35.75	35.75	35.75	35.47	1,821
August 11, 2025	35.95	35.72	35.72	35.95	35.71	635
August 08, 2025	36.62	36.58	36.58	36.72	36.47	27
August 07, 2025	36.22	36.13	36.13	36.27	36.13	987
August 06, 2025	35.9	35.93	35.93	35.94	35.82	12,953
August 05, 2025	35.71	35.96	35.96	35.96	35.58	1,469
August 04, 2025	35.64	35.74	35.74	35.75	35.57	30,310
August 01, 2025	34.94	35.45	35.45	35.56	34.91	15
July 31, 2025	35.1	34.94	34.94	35.17	34.92	19,077
July 30, 2025	35.55	35.14	35.14	35.62	35.14	4,294
July 29, 2025	35.49	35.55	35.55	35.59	35.48	162
July 28, 2025	35.73	35.47	35.47	35.73	35.41	6,367
July 25, 2025	36.08	35.64	35.64	36.09	35.64	7,707
July 24, 2025	36.25	36.21	36.21	36.28	36.03	1,528
July 23, 2025	36.77	36.71	36.71	36.82	36.67	16,297
July 22, 2025	36.35	36.75	36.75	36.78	36.3	425
July 21, 2025	36.01	36.5	36.5	36.51	36	806
July 18, 2025	35.82	35.87	35.87	35.96	35.82	347
July 17, 2025	35.62	35.66	35.66	35.66	35.4	2,374
July 16, 2025	35.67	35.89	35.89	35.89	35.49	609
July 15, 2025	36.02	35.6	35.6	36.02	35.6	494
July 14, 2025	36.22	35.81	35.81	36.23	35.81	261
July 11, 2025	35.58	36.1	36.1	36.1	35.58	1,679
July 10, 2025	35.27	35.31	35.31	35.39	35.27	2,620
July 09, 2025	34.98	35.07	35.07	35.34	34.92	1,948
July 08, 2025	35.4	34.96	34.96	35.44	34.94	2,324
July 07, 2025	35.1	35.19	35.19	35.19	35.03	1,155
July 04, 2025	35.45	35.37	35.37	35.47	35.37	304

WisdomTree Precious Metals (AIGP.L) LSE