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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	465.38	470.59	470.59	470.59	465.31	20,595
February 19, 2026	465.68	464.74	464.74	467.1	462.54	13,914
February 18, 2026	458.14	464.26	464.26	464.93	456.23	19,245
February 17, 2026	457.06	453.77	453.77	459.04	448.65	11,974
February 16, 2026	465.31	463.28	463.28	466.01	462.37	7,889
February 13, 2026	462.1	466.43	466.43	467.7	458.75	52,375
February 12, 2026	470.46	458.76	458.76	472.31	454.26	59,486
February 11, 2026	469.76	472.02	472.02	475.08	466.7	39,919
February 10, 2026	467.7	466.59	466.59	471.66	464.97	39,596
February 09, 2026	464.99	471.01	471.01	472	463.43	43,512
February 06, 2026	449.72	458.89	458.89	460.61	449	33,881
February 05, 2026	457.12	450.94	450.94	459.25	446.5	29,691
February 04, 2026	472.59	457.5	457.5	472.78	454.31	43,316
February 03, 2026	455.57	462.66	462.66	462.7	454.23	75,375
February 02, 2026	425.56	433.06	433.06	446.43	424.8	251,082
January 30, 2026	481.02	462.86	462.86	481.31	461.37	111,326
January 29, 2026	515.04	490.57	490.57	516	480.13	105,313
January 28, 2026	487.69	490.8	490.8	493.59	486.99	118,543
January 27, 2026	472.58	473.24	473.24	473.81	469.12	57,067
January 26, 2026	472.95	472.08	472.08	474.05	469.79	63,539
January 23, 2026	459.5	462.98	462.98	463.25	455.41	60,914
January 22, 2026	449.22	453.23	453.23	453.41	447.22	57,261
January 21, 2026	451.16	450.09	450.09	453.31	447.53	64,713
January 20, 2026	438.25	440.69	440.69	441.3	438.25	28,589
January 19, 2026	433.69	434.16	434.16	434.28	433.2	14,153
January 16, 2026	428.24	426.77	426.77	429.4	422.24	46,515
January 15, 2026	427.81	428.57	428.57	429.72	426.17	26,239
January 14, 2026	430.44	429.44	429.44	431.32	427.9	18,448
January 13, 2026	425.8	428.1	428.1	430.7	425.72	21,091
January 12, 2026	426.28	429.54	429.54	430.1	425.62	32,693
January 09, 2026	415.47	418.55	418.55	419.63	414.67	18,377
January 08, 2026	411.91	414.52	414.52	418.07	409.81	42,243
January 07, 2026	414.7	414.37	414.37	415.87	411.3	22,924
January 06, 2026	414.39	416.98	416.98	417.13	413.22	41,418
January 05, 2026	411.06	413.27	413.27	414.05	408.79	45,604
January 02, 2026	407.33	401.16	401.16	409.12	401.16	20,039
December 31, 2025	402.75	400.37	400.37	402.76	398.91	18,979
December 30, 2025	406.25	406.14	406.14	409.25	404.46	42,516
December 29, 2025	416.41	403.4	403.4	416.86	400	83,867
December 24, 2025	416.89	417.7	417.7	418.05	416.72	4,638
December 23, 2025	417.08	414.79	414.79	417.63	411.88	40,535
December 22, 2025	410.14	412.36	412.36	412.72	409.76	29,364
December 19, 2025	401.91	403.98	403.98	404.52	401.78	36,288
December 18, 2025	402.78	405.99	405.99	406.59	400.67	78,298
December 17, 2025	401.44	402.22	402.22	404.29	400.46	54,537
December 16, 2025	398.58	399.94	399.94	402.72	397.53	38,099
December 15, 2025	403.5	399	399	404.45	399	94,123
December 12, 2025	398.65	398.86	398.86	404.76	397.43	98,878
December 11, 2025	392.04	395.84	395.84	396.23	391.08	62,414
December 10, 2025	390.69	390.55	390.55	391.1	389.5	29,406
December 09, 2025	389.1	391.9	391.9	392.39	389.02	28,622
December 08, 2025	391.16	390.05	390.05	391.93	388.38	17,887
December 05, 2025	392.86	391.9	391.9	395.7	390.34	35,862
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

WisdomTree Physical Gold (PHAU.L) LSE