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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	82.22	83.51	83.51	84.1	81.39	839,726
January 13, 2026	77.81	80.85	80.85	81.22	77.77	981,827
January 12, 2026	76.74	78.52	78.52	78.52	76.28	1.17M
January 09, 2026	70.41	73.11	73.11	73.14	70.37	1.42M
January 08, 2026	69.31	69.34	69.34	69.56	67.38	3.14M
January 07, 2026	72.98	71.22	71.22	73	69.75	1.26M
January 06, 2026	71.19	73.67	73.67	73.67	70.64	1.21M
January 05, 2026	68.88	70.37	70.37	70.38	68.06	1.02M
January 02, 2026	67.6	65.48	65.48	68.01	65.38	502,802
December 31, 2025	65.85	65.27	65.27	66.05	64.81	788,880
December 30, 2025	68.34	69.52	69.52	69.8	67.39	970,245
December 29, 2025	69.25	65.41	65.41	69.81	64.32	2.16M
December 24, 2025	65.7	66.05	66.05	66.07	65.19	184,207
December 23, 2025	63.44	64.07	64.07	64.41	62.86	1.06M
December 22, 2025	62.83	62.34	62.34	63.18	62.34	373,520
December 19, 2025	59.99	61.09	61.09	61.34	59.92	596,614
December 18, 2025	60.68	60.15	60.15	60.72	59	1.92M
December 17, 2025	59.91	60.06	60.06	60.33	59.44	1.63M
December 16, 2025	57.63	57.94	57.94	58.23	57.31	802,455
December 15, 2025	57.75	57.72	57.72	58.49	57.62	1.26M
December 12, 2025	58.17	56.12	56.12	59	56.12	1.85M
December 11, 2025	56.66	57.89	57.89	58.03	56.55	930,033
December 10, 2025	56.09	55.48	55.48	56.15	54.9	1.05M
December 09, 2025	52.98	55.2	55.2	55.23	52.98	616,710
December 08, 2025	53.13	52.94	52.94	53.42	52.62	415,304
December 05, 2025	53.12	53.15	53.15	54.14	52.8	553,434
December 04, 2025	52.46	52.05	52.05	52.75	51.51	599,660
December 03, 2025	53.01	53.64	53.64	53.8	52.87	476,726
December 02, 2025	52.27	52.59	52.59	53.27	51.75	700,285
December 01, 2025	51.98	53.26	53.26	53.4	51.93	892,793
November 28, 2025	49.29	50.78	50.78	50.79	48.76	193,401
November 27, 2025	49.02	48.64	48.64	49.2	48.28	713,377
November 26, 2025	47.55	48.32	48.32	48.32	47.48	457,436
November 25, 2025	46.82	46.55	46.55	47.21	46.28	464,371
November 24, 2025	45.63	46.03	46.03	46.07	45.59	165,934
November 21, 2025	44.9	45.46	45.46	45.56	44.43	657,509
November 20, 2025	46.65	46.35	46.35	46.92	45.97	578,546
November 19, 2025	46.5	46.64	46.64	47.88	46.5	489,047
November 18, 2025	45.38	46.29	46.29	46.41	45.35	419,731
November 17, 2025	46.71	46.48	46.48	46.81	46.08	275,951
November 14, 2025	48.34	46.88	46.88	48.47	45.77	958,947
November 13, 2025	49.33	48.48	48.48	49.65	47.98	801,050
November 12, 2025	47.13	48.53	48.53	48.53	47	346,375
November 11, 2025	46.24	46.25	46.25	46.78	43.96	332,942
November 10, 2025	45.33	45.71	45.71	45.83	45.2	347,437
November 07, 2025	44.46	44.31	44.31	44.61	43.91	174,691
November 06, 2025	44.23	43.81	43.81	44.54	43.69	132,907
November 05, 2025	43.64	43.85	43.85	44.01	43.38	98,745
November 04, 2025	43.7	43.62	43.62	43.93	42.82	141,991
November 03, 2025	44.8	44.1	44.1	44.83	43.97	109,905
October 31, 2025	45	44.34	44.34	45.05	44.24	169,490
October 30, 2025	43.51	44.51	44.51	44.64	43.44	234,711
October 29, 2025	43.86	44.08	44.08	44.24	43.84	121,985
October 28, 2025	42.41	43	43	43.02	41.54	121,943
October 27, 2025	43.98	42.6	42.6	44.05	42.07	90,392
October 24, 2025	44.19	44.51	44.51	44.68	43.68	74,165
October 23, 2025	44.8	45.02	45.02	45.18	44.66	73,339
October 22, 2025	44.91	43.92	43.92	44.97	43.54	173,834
October 21, 2025	47.24	44.5	44.5	47.31	43.73	219,126
October 20, 2025	47.09	47.85	47.85	48.17	47.02	47,751

WisdomTree Physical Silver (PHAG.L) LSE