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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	71.92	75.12	75.12	75.21	71.85	71,487
February 19, 2026	71.91	71.28	71.28	72.45	70.65	50,569
February 18, 2026	69.11	71.16	71.16	71.31	68.85	68,535
February 17, 2026	68.43	67.15	67.15	68.69	65.83	95,676
February 16, 2026	70.21	69.78	69.78	70.48	69.2	28,248
February 13, 2026	71	71.15	71.15	72.3	69.52	366,312
February 12, 2026	76.14	70.65	70.65	76.58	69	86,058
February 11, 2026	76.45	76.02	76.02	78.55	75.47	189,000
February 10, 2026	74.63	73.18	73.18	75.55	73	197,845
February 09, 2026	74.3	75.81	75.81	75.86	72	296,217
February 06, 2026	66	68.99	68.99	70.1	65.21	148,885
February 05, 2026	73.14	69.28	69.28	73.83	65.92	273,763
February 04, 2026	82.36	78.85	78.85	84	78.24	133,147
February 03, 2026	78.95	80.77	80.77	81.2	77.98	582,743
February 02, 2026	71.37	70.92	70.92	76.84	69	1.06M
January 30, 2026	97.15	86.94	86.94	97.45	86.65	674,249
January 29, 2026	107.71	102.96	102.96	110.78	101.24	274,237
January 28, 2026	104.38	103.72	103.72	105.46	101.49	466,501
January 27, 2026	102.67	98.72	98.72	103.1	96.62	796,869
January 26, 2026	99.02	103.24	103.24	103.63	98.73	728,631
January 23, 2026	89.94	91.87	91.87	91.9	89	327,398
January 22, 2026	85.87	87.04	87.04	87.35	84.79	332,307
January 21, 2026	86.36	85.46	85.46	86.94	84.28	266,066
January 20, 2026	85.95	85.96	85.96	87.46	85	677,447
January 19, 2026	84.92	85.7	85.7	85.79	84.36	347,037
January 16, 2026	82.9	80.96	80.96	83.61	79.33	1.29M
January 15, 2026	81.51	83.51	83.51	83.85	80.16	1.32M
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

WisdomTree Physical Silver (PHAG.L) LSE