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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	58.95	59.62	59.62	59.62	58.83	2,733
February 19, 2026	58.58	58.39	58.39	58.58	58.1	2,112
February 18, 2026	57.38	58.31	58.31	58.31	57.38	4,967
February 17, 2026	57.11	56.62	56.62	57.26	56.2	5,218
February 16, 2026	58.23	57.96	57.96	58.27	57.85	1,682
February 13, 2026	58.2	58.68	58.68	58.68	57.94	4,451
February 12, 2026	59.73	57.13	57.13	59.75	57.13	2,261
February 11, 2026	59.6	59.69	59.69	60.5	59.59	1,063
February 10, 2026	59.13	58.69	58.69	59.65	58.69	4,621
February 09, 2026	59.07	59.7	59.7	59.7	58.3	3,181
February 06, 2026	55.97	57.4	57.4	57.4	55.97	1,072
February 05, 2026	57.89	56.53	56.53	57.89	55.83	3,106
February 04, 2026	60.77	58.76	58.76	60.86	58.41	5,905
February 03, 2026	58.58	59.56	59.56	59.65	58.52	7,381
February 02, 2026	54.21	55.32	55.32	57.06	54.21	19,542
January 30, 2026	63.79	60.56	60.56	63.79	60.56	6,529
January 29, 2026	68.94	65.98	65.98	69.44	64.15	5,180
January 28, 2026	65.97	66.18	66.18	66.33	65.73	18,613
January 27, 2026	64.19	63.58	63.58	64.19	63.19	7,384
January 26, 2026	63.57	64.14	64.14	64.43	63.49	5,926
January 23, 2026	60.85	61.59	61.59	61.59	60.48	5,384
January 22, 2026	59.15	59.77	59.77	59.77	58.83	3,469
January 21, 2026	59.48	59.2	59.2	59.6	58.74	7,394
January 20, 2026	58.08	58.33	58.33	58.44	58.08	11,019
January 19, 2026	57.44	57.62	57.62	57.62	57.37	3,678
January 16, 2026	56.65	56.13	56.13	56.65	55.21	2,106
January 15, 2026	56.27	56.69	56.69	56.69	55.91	1,445
January 14, 2026	56.7	56.79	56.79	57.07	56.54	129,301
January 13, 2026	55.44	56.12	56.12	56.57	55.44	18,462
January 12, 2026	55.29	55.96	55.96	56.01	55.26	5,340
January 09, 2026	53.02	53.81	53.81	53.82	52.95	3,728
January 08, 2026	51.92	52.58	52.58	52.58	51.88	9,601
January 07, 2026	53.34	53.02	53.02	53.34	52.62	5,847
January 06, 2026	53	53.88	53.88	53.88	52.93	5,011
January 05, 2026	52.31	52.77	52.77	52.77	52.01	3,911
January 02, 2026	51.64	50.54	50.54	51.64	50.54	3,152
December 31, 2025	50.29	50.29	50.29	50.29	50.29	0
December 30, 2025	51.48	51.96	51.96	52.06	51.48	1,606
December 29, 2025	52.76	50.59	50.59	52.76	50.46	4,257
December 24, 2025	52.12	52.19	52.19	52.19	52.12	3
December 23, 2025	51.53	51.47	51.47	51.58	51.29	1,697
December 22, 2025	50.82	50.94	50.94	51.06	50.76	4,570
December 19, 2025	49.42	49.89	49.89	49.89	49.41	4,408
December 18, 2025	49.5	49.82	49.82	49.82	49.38	3,853
December 17, 2025	49.6	49.46	49.46	49.6	49.31	3,453
December 16, 2025	48.41	48.76	48.76	48.94	48.41	960
December 15, 2025	49.1	48.62	48.62	49.19	48.59	4,328
December 12, 2025	48.94	48.34	48.34	49.41	48.12	7,235
December 11, 2025	47.69	48.4	48.4	48.4	47.69	1,614
December 10, 2025	47.51	47.35	47.35	47.52	47.35	162
December 09, 2025	47.43	47.43	47.43	47.43	47.43	3
December 08, 2025	46.93	46.68	46.68	46.93	46.68	18,209
December 05, 2025	47.01	46.91	46.91	47.54	46.91	173
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

WisdomTree Precious Metals (AIGP.L) LSE