WisdomTree Physical Gold - PHAU.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	405.25	396.06	396.06	405.6	393.02	44,776
October 16, 2025	392.98	397.29	397.29	397.51	392.98	53,201
October 15, 2025	390.59	389.84	389.84	392.31	387.9	27,376
October 14, 2025	382.38	385.14	385.14	385.44	381.4	30,137
October 13, 2025	378.58	380.81	380.81	381.43	378.43	16,338
October 10, 2025	369.07	373.52	373.52	373.82	368.15	42,908
October 09, 2025	374.66	373.15	373.15	377.45	372.65	32,135
October 08, 2025	375.1	376.27	376.27	376.76	374.97	23,718
October 07, 2025	367.95	370.68	370.68	371.28	366.98	12,142
October 06, 2025	365.97	367.71	367.71	368.32	365.56	115,141
October 03, 2025	359.13	361.6	361.6	361.86	358.97	12,078
October 02, 2025	359.6	356.95	356.95	362.56	356.47	13,275
October 01, 2025	359.21	359.38	359.38	364.76	356.83	21,564
September 30, 2025	358.87	357.11	357.11	358.9	353.03	55,388
September 29, 2025	355.23	356.08	356.08	356.44	354.16	19,157
September 26, 2025	348.31	351.54	351.54	351.7	348.3	4,207
September 25, 2025	348.12	347.14	347.14	349.82	346.61	13,988
September 24, 2025	350.98	349.08	349.08	351.42	349.08	9,990
September 23, 2025	349.31	351.72	351.72	352.68	349.04	13,810
September 22, 2025	345.75	347.26	347.26	347.3	345.27	14,945
September 19, 2025	339.5	341.68	341.68	342.01	339.24	8,555
September 18, 2025	338.58	338.68	338.68	341.79	338	11,500
September 17, 2025	342.08	342.96	342.96	343.1	340.65	10,338
September 16, 2025	343.6	342.76	342.76	344.54	342.76	11,122
September 15, 2025	338.48	341.31	341.31	341.31	338.24	7,961
September 12, 2025	339.72	339.19	339.19	340.09	338.73	13,620
September 11, 2025	338.18	338.45	338.45	338.73	336.67	7,843
September 10, 2025	339.05	339.19	339.19	340.32	338.92	9,536
September 09, 2025	339.53	338.79	338.79	343.76	337.75	8,880
September 08, 2025	334.79	338.44	338.44	339.28	334.79	11,770
September 05, 2025	330.83	334.1	334.1	334.65	330	11,470
September 04, 2025	329.28	330.07	330.07	331.11	329.1	13,508
September 03, 2025	329.11	331.76	331.76	331.91	328.68	8,144
September 02, 2025	324.53	327	327	327	323.23	14,830
September 01, 2025	323.99	323.51	323.51	324.07	322.7	12,348
August 29, 2025	317.39	320.67	320.67	320.79	317	68,982
August 28, 2025	316.04	317.11	317.11	317.67	315.92	11,602
August 27, 2025	314.45	315.35	315.35	315.53	314.1	8,661
August 26, 2025	314.32	314.85	314.85	314.85	313.54	5,474
August 22, 2025	310	314.36	314.36	314.36	309.35	11,115
August 21, 2025	310.51	311.25	311.25	311.41	310.07	6,038
August 20, 2025	309.43	311.01	311.01	311.6	309.24	3,120
August 19, 2025	310.65	309.73	309.73	311.1	309.4	2,954
August 18, 2025	311.8	310.45	310.45	312.33	310.38	885
August 15, 2025	315.1	311.26	311.26	315.1	310.55	2,367
August 14, 2025	313.21	310.92	310.92	313.28	310.57	3,914
August 13, 2025	312.47	312.46	312.46	313.76	312.2	53,467
August 12, 2025	311.41	312	312	312.65	310.15	10,959
August 11, 2025	313.31	311.86	311.86	313.41	311.39	42,199
August 08, 2025	316.14	315.92	315.92	316.78	315.03	8,577
August 07, 2025	315.44	315.23	315.23	315.88	313.91	3,524
August 06, 2025	314.23	314.39	314.39	314.56	312.86	2,259
August 05, 2025	313.46	315.27	315.27	315.45	312.07	4,254
August 04, 2025	312.85	314.18	314.18	315.14	312.37	5,778
August 01, 2025	306.46	311.87	311.87	312.17	305.98	3,750
July 31, 2025	307.19	306.92	306.92	308.37	306.5	11,459
July 30, 2025	309.68	306.59	306.59	310.32	306.59	5,296
July 29, 2025	308.78	309.68	309.68	310.23	308.57	5,009
July 28, 2025	311.03	308.78	308.78	311.18	307.61	5,389
July 25, 2025	312.78	310.11	310.11	312.86	310	4,039

WisdomTree Physical Gold (PHAU.L) LSE