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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	29,416	29,409	29,409	29,631	29,344	9,337
December 04, 2025	29,237	29,338	29,338	29,356	29,164	7,691
December 03, 2025	29,535	29,431	29,431	29,639	29,384.7	7,090
December 02, 2025	29,647	29,485	29,485	29,744.3	29,248.82	7,510
December 01, 2025	29,886	29,748	29,748	29,955.04	29,619	11,319
November 28, 2025	29,401.89	29,549	29,549	29,549	29,251	4,671
November 27, 2025	29,227	29,159	29,159	29,354	29,136.95	4,062
November 26, 2025	29,334.66	29,255	29,255	29,543	29,150	11,078
November 25, 2025	29,304	29,189	29,189	29,343	29,020	10,866
November 24, 2025	28,861	29,065	29,065	29,082.84	28,820	12,016
November 21, 2025	28,662.99	28,938	28,938	29,005	28,492	9,662
November 20, 2025	28,903	28,884	28,884	29,123.19	28,769	10,146
November 19, 2025	28,895	28,977	28,977	29,291	28,880	6,399
November 18, 2025	28,380.18	28,775	28,775	28,844.18	28,355.33	4,909
November 17, 2025	28,856	28,734	28,734	28,890	28,643	4,891
November 14, 2025	29,587	28,966	28,966	29,641.29	28,459	8,347
November 13, 2025	29,863	29,646	29,646	30,004.92	29,549	8,018
November 12, 2025	29,127.21	29,701	29,701	29,701	28,900	9,100
November 11, 2025	29,260	29,020	29,020	29,379	28,956	4,629
November 10, 2025	28,806	28,943	28,943	28,963	28,794	8,006
November 07, 2025	28,405.44	28,376	28,376	28,468	28,186	1,674
November 06, 2025	28,520	28,273	28,273	28,656	28,248	7,117
November 05, 2025	28,377	28,396.5	28,396.5	28,437	28,251	4,949
November 04, 2025	28,347.41	28,310	28,310	28,470.6	28,081	5,569
November 03, 2025	28,504	28,273	28,273	28,602	28,273	8,138
October 31, 2025	28,454	28,228.5	28,228.5	28,621.24	28,145	5,780
October 30, 2025	27,927	28,284	28,284	28,347.82	27,927	7,669
October 29, 2025	28,142	28,101	28,101	28,386.38	28,032	8,558
October 28, 2025	27,452	27,752.5	27,752.5	27,880	27,168.33	19,021
October 27, 2025	28,422	27,833	27,833	28,423	27,725.11	17,690
October 24, 2025	28,553	28,846	28,846	28,872	28,273.73	11,688
October 23, 2025	28,654	28,944.5	28,944.5	28,982	28,521.17	10,879
October 22, 2025	28,983	28,069	28,069	28,999	27,940	31,889
October 21, 2025	30,159	28,678	28,678	30,163	28,423.95	19,359
October 20, 2025	29,379	30,145	30,145	30,190.48	29,370	3,186
October 17, 2025	30,138	29,545	29,545	30,168.83	29,264.86	18,681
October 16, 2025	29,287	29,591	29,591	29,602	29,172	6,504
October 15, 2025	29,233	29,180.5	29,180.5	29,390	29,068	4,375
October 14, 2025	28,795	28,968	28,968	29,057	28,644	8,996
October 13, 2025	28,348	28,570.5	28,570.5	28,655	28,348	6,136
October 10, 2025	27,759	27,986	27,986	28,039	27,669.96	6,393
October 09, 2025	28,035	28,093.5	28,093.5	28,208	27,952	2,866
October 08, 2025	27,998	28,063.5	28,063.5	28,106	27,919.5	6,487
October 07, 2025	27,340	27,575.5	27,575.5	27,630	27,310	1,943
October 06, 2025	27,235	27,292	27,292	27,460.96	27,181	2,450
October 03, 2025	26,716	26,844	26,844	26,881	26,674	3,145
October 02, 2025	26,663	26,608	26,608	26,917	26,547	4,406
October 01, 2025	26,674	26,651	26,651	26,902	26,635	4,719
September 30, 2025	26,706	26,543	26,543	26,711	26,250	5,931
September 29, 2025	26,441	26,522	26,522	26,556	26,333	3,725
September 26, 2025	26,058	26,222	26,222	26,287	26,035	7,819
September 25, 2025	25,856	26,026	26,026	26,062	25,850	6,105
September 24, 2025	26,002.92	25,913	25,913	26,092	25,913	3,849
September 23, 2025	25,844	26,037	26,037	26,085	25,830	6,462
September 22, 2025	25,650	25,718.5	25,718.5	25,718.5	25,607	4,526
September 19, 2025	25,137	25,350	25,350	25,350	25,131	6,337
September 18, 2025	24,892	24,985	24,985	25,068	24,889	4,977
September 17, 2025	25,081.36	25,113	25,113	25,113	24,970	2,231
September 16, 2025	25,212	25,129.35	25,129.35	25,246	25,096	3,635
September 15, 2025	24,957	25,096.5	25,096.5	25,143	24,875	2,630

WisdomTree Physical Gold (PHGP.L) LSE