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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

WisdomTree Physical Gold (PHAU.L) LSE