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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	314.33	314.03	314.03	314.45	312.41	6,084
July 23, 2025	318.84	317.82	317.82	319.58	317.32	3,078
July 22, 2025	315.3	318.99	318.99	319.39	315.24	4,308
July 21, 2025	313.63	316.61	316.61	316.71	313.26	5,298
July 18, 2025	311.17	312.3	312.3	312.87	311.17	1,409
July 17, 2025	310.53	310.74	310.74	310.74	308.5	3,651
July 16, 2025	310.99	313.2	313.2	313.91	309.69	3,728
July 15, 2025	312.74	309.91	309.91	313.52	309.91	4,897
July 14, 2025	313.53	311.7	311.7	314.28	311.35	3,084
July 11, 2025	310.34	313.4	313.4	313.59	310.23	10,883
July 10, 2025	309.66	309.25	309.25	310.04	308.7	2,746
July 09, 2025	306.7	308.17	308.17	308.31	305.92	5,065
July 08, 2025	310.71	307.02	307.02	311.03	307.02	3,131
July 07, 2025	308.3	309.11	309.11	309.2	307.27	654
July 04, 2025	311.34	310.37	310.37	311.4	310.21	4,897
July 03, 2025	313.15	310.11	310.11	313.18	308.58	5,956
July 02, 2025	310.4	311.26	311.26	311.92	309.92	8,352
July 01, 2025	310.35	311.26	311.26	312.34	310.29	5,771
June 30, 2025	306.68	306.19	306.19	306.99	305.03	3,930
June 27, 2025	306.94	304.77	304.77	306.94	303.82	13,913
June 26, 2025	311.22	309.46	309.46	311.68	308.45	5,214
June 25, 2025	310.33	309.54	309.54	310.63	308.51	10,628
June 24, 2025	309.68	308.54	308.54	310.25	307	5,190
June 23, 2025	312.78	315.62	315.62	315.62	312.37	3,687
June 20, 2025	311.61	313.8	313.8	314.21	311.61	2,806
June 19, 2025	312.83	313.69	313.69	314.86	312.2	9,315
June 18, 2025	315.19	315.56	315.56	316.2	314.67	22,142
June 17, 2025	315.2	314.92	314.92	316.56	314.36	7,772
June 16, 2025	318.42	317.18	317.18	318.76	315.64	2,824
June 13, 2025	318.4	319.14	319.14	320.74	317.97	6,265
June 12, 2025	314.41	315.67	315.67	316.49	311.5	5,531
June 11, 2025	310.8	311.17	311.17	312.58	309.96	9,490
June 10, 2025	309.79	309.94	309.94	311.76	309.78	6,539
June 09, 2025	309.74	310.3	310.3	310.3	308.72	2,837
June 06, 2025	313.18	310.51	310.51	313.2	309.55	3,851
June 05, 2025	313.6	312.5	312.5	316.82	312.5	5,825
June 04, 2025	312.72	314.2	314.2	315.14	311.83	5,936
June 03, 2025	313.33	312.09	312.09	313.52	310.91	10,508
June 02, 2025	311.76	314.32	314.32	314.64	311.66	15,763
May 30, 2025	307.61	306.26	306.26	308.04	305.3	6,662
May 29, 2025	304.84	308.99	308.99	309.02	304.84	6,417
May 28, 2025	308.36	307.02	307.02	309.85	307.02	5,929
May 27, 2025	308.31	307.13	307.13	308.4	306.6	6,807

WisdomTree Physical Gold (PHAU.L) LSE