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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	46.62	46.66	46.66	46.69	46.53	462
December 03, 2025	46.76	47.11	47.11	47.11	46.76	1,414
December 02, 2025	46.92	46.53	46.53	46.92	44.01	1,971
December 01, 2025	46.92	47.11	47.11	47.11	46.87	4,910
November 28, 2025	44.78	46.35	46.35	46.35	44.78	701
November 27, 2025	45.5	45.32	45.32	45.55	45.32	333
November 26, 2025	45.08	45.3	45.3	45.3	45.06	2,337
November 25, 2025	44.78	44.7	44.7	44.79	44.46	4,295
November 24, 2025	43.8	44.18	44.18	44.18	43.8	537
November 21, 2025	43.37	43.86	43.86	43.91	43.37	3,000
November 20, 2025	44.06	44.03	44.03	44.44	43.96	4,599
November 19, 2025	44.37	44.21	44.21	44.8	44.21	6,084
November 18, 2025	43.41	44.03	44.03	44.03	43.39	1,255
November 17, 2025	44.33	44.1	44.1	44.4	43.98	910
November 14, 2025	45.51	44.51	44.51	45.51	43.74	3,423
November 13, 2025	46.08	45.78	45.78	46.28	45.56	2,148
November 12, 2025	44.92	45.66	45.66	45.66	44.7	3,766
November 11, 2025	44.6	44.41	44.41	44.81	42.77	4,773
November 10, 2025	43.98	44.17	44.17	44.3	43.95	8,098
November 07, 2025	43.19	43.2	43.2	43.2	42.94	2,014
November 06, 2025	43.09	42.78	42.78	43.2	42.72	5,569
November 05, 2025	42.78	42.8	42.8	42.84	42.51	59,242
November 04, 2025	42.84	42.64	42.64	42.86	42.38	1,126
November 03, 2025	43.35	42.98	42.98	43.37	42.98	1,704
October 31, 2025	43.35	42.92	42.92	43.35	42.79	1,017
October 30, 2025	42.56	43.09	43.09	43.11	42.56	1,638
October 29, 2025	43.02	43.01	43.01	43.29	42.99	3,657
October 28, 2025	42.12	42.49	42.49	42.5	41.7	2,566
October 27, 2025	43.54	42.6	42.6	43.59	42.44	1,426
October 24, 2025	43.76	44.13	44.13	44.13	43.35	16,498
October 23, 2025	44.11	44.36	44.36	44.45	44.06	2,228
October 22, 2025	44.35	43.19	43.19	44.36	42.99	22,471
October 21, 2025	46.36	43.91	43.91	46.36	43.91	12,037
October 20, 2025	45.38	46.51	46.51	46.51	45.38	2,749
October 17, 2025	46.96	45.58	45.58	46.98	45.3	3,159
October 16, 2025	45.62	46.33	46.33	46.33	45.62	11,506
October 15, 2025	45.34	45.32	45.32	45.54	45.15	5,067
October 14, 2025	44.29	44.62	44.62	44.62	44.19	5,456
October 13, 2025	43.88	44.22	44.22	44.33	43.85	4,630
October 10, 2025	42.58	43.09	43.09	43.16	42.56	9,051
October 09, 2025	43.26	43.11	43.11	43.78	43	6,533
October 08, 2025	43.33	43.51	43.51	43.55	43.33	9,002
October 07, 2025	42.72	42.85	42.85	42.91	42.53	2,986
October 06, 2025	42.56	42.7	42.7	42.74	42.41	8,369
October 03, 2025	41.68	42.15	42.15	42.15	41.66	2,227
October 02, 2025	41.77	41.24	41.24	42.12	41.24	1,343
October 01, 2025	41.7	41.74	41.74	41.99	41.7	3,468
September 30, 2025	41.62	41.32	41.32	41.62	41.05	3,756
September 29, 2025	41.35	41.4	41.4	41.44	41.23	3,713
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

WisdomTree Precious Metals (AIGP.L) LSE