WisdomTree Physical Silver - PHAG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	34.73	34.72	34.72	34.78	34.51	17,308
August 14, 2025	35.16	34.75	34.75	35.22	34.67	6,908
August 13, 2025	35.09	35.16	35.16	35.3	35.06	33,197
August 12, 2025	34.62	34.77	34.77	34.77	34.4	7,553
August 11, 2025	34.82	34.53	34.53	34.82	34.37	16,838
August 08, 2025	34.99	35.05	35.05	35.18	34.98	23,461
August 07, 2025	34.87	34.9	34.9	35.19	34.7	36,184
August 06, 2025	34.61	34.6	34.6	34.69	34.4	56,120
August 05, 2025	34.13	34.57	34.57	34.63	34.11	13,707
August 04, 2025	34.04	34.09	34.09	34.26	33.96	34,442
August 01, 2025	33.47	33.77	33.77	33.94	33.26	25,218
July 31, 2025	34	33.4	33.4	34	33.17	108,291
July 30, 2025	34.81	34.31	34.31	34.87	34.3	25,186
July 29, 2025	34.83	34.77	34.77	34.98	34.68	50,389
July 28, 2025	35.04	34.83	34.83	35.05	34.66	23,467
July 25, 2025	35.75	34.85	34.85	35.78	34.85	20,803
July 24, 2025	35.77	35.7	35.7	35.81	35.39	46,880
July 23, 2025	35.94	36.14	36.14	36.14	35.81	23,439
July 22, 2025	35.55	35.81	35.81	35.85	35.43	52,493
July 21, 2025	35.06	35.61	35.61	35.61	35.05	46,789
July 18, 2025	35.04	34.95	34.95	35.13	34.93	51,323
July 17, 2025	34.65	34.73	34.73	34.73	34.4	21,153
July 16, 2025	34.65	34.7	34.7	34.82	34.37	38,804
July 15, 2025	35.07	34.49	34.49	35.1	34.47	33,006
July 14, 2025	35.6	35.02	35.02	35.79	35	134,457
July 11, 2025	34.03	35.01	35.01	35.06	34.03	94,818
July 10, 2025	33.45	33.64	33.64	33.75	33.37	374,468
July 09, 2025	33.48	33.29	33.29	33.52	33.26	12,538
July 08, 2025	33.71	33.3	33.3	33.72	33.29	12,121
July 07, 2025	33.49	33.47	33.47	33.53	33.08	28,914
July 04, 2025	33.72	33.73	33.73	33.78	33.55	25,314
July 03, 2025	33.63	33.65	33.65	33.91	33.38	30,822
July 02, 2025	32.91	33.31	33.31	33.34	32.85	88,624
July 01, 2025	33.18	33.03	33.03	33.42	33.03	22,477
June 30, 2025	33.14	32.88	32.88	33.14	32.8	58,743
June 27, 2025	33.37	33.03	33.03	33.38	32.78	73,901
June 26, 2025	33.26	33.46	33.46	33.63	33.25	9,656
June 25, 2025	32.94	32.92	32.92	32.97	32.66	25,797
June 24, 2025	32.99	32.64	32.64	33.05	32.32	14,535
June 23, 2025	33.05	33.22	33.22	33.24	32.9	10,870
June 20, 2025	32.6	32.87	32.87	33.05	32.57	17,857
June 19, 2025	33.32	33.23	33.23	33.32	33.14	29,730
June 18, 2025	34.07	33.79	33.79	34.1	33.57	56,382
June 17, 2025	33.33	33.99	33.99	34.06	33.29	73,458
June 16, 2025	33.35	33.31	33.31	33.43	33.15	134,874
June 13, 2025	33.02	33.15	33.15	33.35	33	27,680
June 12, 2025	33.2	33.18	33.18	33.25	32.56	67,025
June 11, 2025	33.45	33.2	33.2	33.47	32.93	60,144
June 10, 2025	33.37	33.33	33.33	33.69	33.23	265,401
June 09, 2025	33.23	33.56	33.56	33.56	33.08	49,027
June 06, 2025	33.02	32.92	32.92	33.23	32.8	44,298
June 05, 2025	31.54	32.66	32.66	32.97	31.54	93,318
June 04, 2025	31.51	31.49	31.49	31.61	31.34	34,581
June 03, 2025	31.27	31.55	31.55	31.58	31.17	30,262
June 02, 2025	30.38	31.48	31.48	31.55	30.37	102,977
May 30, 2025	30.33	30.18	30.18	30.39	30.12	15,572
May 29, 2025	30.32	30.42	30.42	30.61	30.27	15,636
May 28, 2025	30.36	30.21	30.21	30.55	30.21	10,394
May 27, 2025	30.3	30.26	30.26	30.32	30	22,868
May 23, 2025	30.4	30.49	30.49	30.49	30.21	27,660

WisdomTree Physical Silver (PHAG.L) LSE