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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

WisdomTree Precious Metals (AIGP.L) LSE