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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	41.23	41.98	41.98	41.98	41.05	112,611
September 25, 2025	40.17	40.92	40.92	41.18	40.14	98,929
September 24, 2025	40.31	40.26	40.26	40.47	40.08	64,834
September 23, 2025	40	40.47	40.47	40.61	39.95	144,317
September 22, 2025	39.92	40.01	40.01	40.04	39.59	144,223
September 19, 2025	38.43	39.02	39.02	39.09	38.38	36,257
September 18, 2025	37.88	38.1	38.1	38.31	37.83	71,631
September 17, 2025	38.32	38.44	38.44	38.45	37.6	128,844
September 16, 2025	39.04	38.66	38.66	39.24	38.66	136,757
September 15, 2025	38.52	38.78	38.78	38.8	38.42	40,785
September 12, 2025	38.39	38.56	38.56	38.79	38.29	60,117
September 11, 2025	37.57	37.85	37.85	37.93	37.37	83,094
September 10, 2025	37.5	37.6	37.6	37.72	37.45	83,131
September 09, 2025	37.77	37.37	37.37	37.85	37.24	117,988
September 08, 2025	37.45	37.75	37.75	38.07	37.45	147,115
September 05, 2025	37.31	37.46	37.46	37.84	37.14	194,042
September 04, 2025	37.35	37.21	37.21	37.48	36.94	113,047
September 03, 2025	37.31	37.64	37.64	37.89	37.23	138,544
September 02, 2025	37.21	37.31	37.31	37.31	36.72	113,533
September 01, 2025	37.02	37.15	37.15	37.25	36.95	67,054
August 29, 2025	35.5	36	36	36.04	35.43	181,575
August 28, 2025	35.48	35.52	35.52	35.75	35.48	34,704
August 27, 2025	35.11	35.14	35.14	35.15	34.84	23,195
August 26, 2025	35.39	35.23	35.23	35.41	35.09	32,612
August 22, 2025	34.72	35.66	35.66	35.68	34.48	10,871
August 21, 2025	34.59	34.85	34.85	34.85	34.33	4,916
August 20, 2025	33.99	34.51	34.51	34.51	33.8	23,253
August 19, 2025	34.67	34.26	34.26	34.87	34.19	8,631
August 18, 2025	34.88	34.78	34.78	34.95	34.74	11,731
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

WisdomTree Physical Silver (PHAG.L) LSE