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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	389.95	391.84	391.84	392.32	389.08	27,207
December 03, 2025	391.22	392.67	392.67	394.31	390.3	29,963
December 02, 2025	391.82	388.45	388.45	393	387.55	33,676
December 01, 2025	394.81	394.26	394.26	396.46	392.44	57,178
November 28, 2025	388.35	391.45	391.45	391.45	386.58	14,474
November 27, 2025	386.92	386.41	386.41	387.38	385.83	29,086
November 26, 2025	386.67	387.18	387.18	388.14	384.94	155,821
November 25, 2025	384.46	385.06	385.06	385.89	382.13	75,423
November 24, 2025	377.59	381	381	381	377.59	28,356
November 21, 2025	374.94	378.9	378.9	379.69	374.21	49,739
November 20, 2025	379.41	377.97	377.97	381.74	375.99	66,413
November 19, 2025	380.11	379.41	379.41	384.06	379.41	25,767
November 18, 2025	373.32	377.75	377.75	379.39	373.09	35,581
November 17, 2025	380.32	378.42	378.42	380.64	376.98	47,534
November 14, 2025	388.93	381.54	381.54	389.07	375.31	101,770
November 13, 2025	392.51	391.42	391.42	394.84	389.36	78,880
November 12, 2025	382.91	390.11	390.11	390.11	382.59	23,104
November 11, 2025	384.1	382.17	382.17	385.58	350.46	22,245
November 10, 2025	379.16	380.92	380.92	381.82	379.04	42,614
November 07, 2025	372.89	373.55	373.55	373.55	370.75	79,443
November 06, 2025	372.62	369.95	369.95	373.74	369.95	41,852
November 05, 2025	369.67	370.23	370.23	370.83	368.14	22,112
November 04, 2025	371.49	369.29	369.29	371.96	365.75	29,527
November 03, 2025	374.43	371.82	371.82	375.2	371.51	28,007
October 31, 2025	373.92	370.52	370.52	375.27	369.6	28,220
October 30, 2025	368.79	371.95	371.95	373.14	368.53	42,813
October 29, 2025	372.27	371.93	371.93	374.85	371.58	28,033
October 28, 2025	366.05	368.57	368.57	369	361.58	45,951
October 27, 2025	378.38	370.98	370.98	378.56	369.66	77,909
October 24, 2025	380.64	383.78	383.78	384.3	376.64	31,395
October 23, 2025	382.52	385.23	385.23	386.2	379.08	29,725
October 22, 2025	386.4	374.92	374.92	386.58	373.07	78,512
October 21, 2025	403.85	383.97	383.97	403.94	375	50,373
October 20, 2025	394.18	404.65	404.65	404.99	394.07	22,962
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

WisdomTree Physical Gold (PHAU.L) LSE