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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	49.48	47.51	47.51	49.58	46.56	188,963
October 16, 2025	48.3	49.21	49.21	49.25	48.18	116,544
October 15, 2025	47.87	47.95	47.95	48.5	47.81	69,782
October 14, 2025	47.09	47.2	47.2	47.92	46.04	117,956
October 13, 2025	47.1	47.08	47.08	47.5	46.24	106,132
October 10, 2025	45.58	45.44	45.44	46.59	45.3	66,213
October 09, 2025	44.74	46.09	46.09	46.74	44.69	167,905
October 08, 2025	44.42	45.06	45.06	45.15	44.37	180,793
October 07, 2025	44.31	43.94	43.94	44.43	43.63	83,944
October 06, 2025	44.36	44.39	44.39	44.54	43.9	138,461
October 03, 2025	43.17	44.15	44.15	44.15	43.15	131,198
October 02, 2025	43.25	42.06	42.06	43.89	41.95	383,647
October 01, 2025	42.83	43.22	43.22	43.66	42.3	119,310
September 30, 2025	42.76	42.28	42.28	42.77	41.86	287,246
September 29, 2025	42.91	42.91	42.91	43	42.47	130,127
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

WisdomTree Physical Silver (PHAG.L) LSE