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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

WisdomTree Precious Metals (AIGP.L) LSE