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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	24,581	24,692.5	24,692.5	24,720	24,504	6,564
September 04, 2025	24,502	24,553	24,553	24,610	24,483	6,132
September 03, 2025	24,600	24,682	24,682	24,686	24,535	6,195
September 02, 2025	23,983	24,441	24,441	24,454	23,981	7,017
September 01, 2025	23,942	23,876.5	23,876.5	23,944	23,854	3,807
August 29, 2025	23,522	23,740	23,740	23,746	23,502	5,158
August 28, 2025	23,400	23,469	23,469	23,518	23,369	1,898
August 27, 2025	23,350	23,411	23,411	23,444	23,342	1,651
August 26, 2025	23,361	23,352	23,352	23,377	23,285	5,954
August 22, 2025	23,126	23,235	23,235	23,249	23,064	1,080
August 21, 2025	23,095	23,176.5	23,176.5	23,186	22,997	164
August 20, 2025	22,935	23,096	23,096	23,135	22,903.54	2,621
August 19, 2025	22,979	22,922	22,922	23,141	22,817	4,548
August 18, 2025	23,018	22,963	22,963	23,452	22,949	259
August 15, 2025	22,954	22,940.5	22,940.5	22,987	22,874	904
August 14, 2025	23,050	22,961	22,961	23,068	22,924	1,860
August 13, 2025	23,116	23,018	23,018	23,119	23,018	560
August 12, 2025	23,179	23,107.5	23,107.5	23,221.87	23,000	2,483
August 11, 2025	23,260	23,273	23,273	23,332	23,198	3,369
August 08, 2025	23,815	23,436	23,436	23,815	23,300	2,921
August 07, 2025	23,587	23,497	23,497	23,638.82	23,407	3,823
August 06, 2025	23,618	23,563	23,563	23,637	23,503	5,313
August 05, 2025	23,607.71	23,697	23,697	23,734.47	23,500	1,951
August 04, 2025	23,558	23,635	23,635	23,659.74	23,503	3,960
August 01, 2025	23,212	23,543	23,543	23,543	23,187	2,726
July 31, 2025	23,140	23,202.5	23,202.5	23,355	23,140	2,375
July 30, 2025	23,187	23,076	23,076	23,600	23,076	2,603
July 29, 2025	23,156	23,217.5	23,217.5	23,269	23,150	1,160
July 28, 2025	23,173	23,015.5	23,015.5	23,184.13	22,925	3,737
July 25, 2025	23,186	23,080	23,080	23,213	23,080	1,773
July 24, 2025	23,177.21	23,212.5	23,212.5	23,307	22,807	1,669
July 23, 2025	23,572	23,436	23,436	23,610	23,407	3,006
July 22, 2025	23,406	23,619.5	23,619.5	23,667	23,361.8	4,976
July 21, 2025	23,334.88	23,445	23,445	23,470	23,276.5	3,851
July 18, 2025	23,166	23,230.5	23,230.5	23,261	23,161	1,176
July 17, 2025	23,200.89	23,169	23,169	23,215	22,998.69	4,671
July 16, 2025	23,195	23,313	23,313	23,313	23,132	2,282
July 15, 2025	23,282	23,183.5	23,183.5	23,308	23,167	3,623
July 14, 2025	23,320	23,178	23,178	23,329	23,133	2,796
July 11, 2025	22,919	23,222.5	23,222.5	23,226.56	22,913	2,504
July 10, 2025	22,750	22,800.5	22,800.5	22,850	22,727	1,260
July 09, 2025	22,535	22,674	22,674	22,698.54	22,490	3,442
July 08, 2025	22,802	22,636.5	22,636.5	22,875	22,612.35	3,804
July 07, 2025	22,642	22,674	22,674	22,708	22,582.93	4,072
July 04, 2025	22,764	22,752	22,752	22,803	22,734.75	2,041
July 03, 2025	22,944	22,708.5	22,708.5	22,944	22,700.43	3,852
July 02, 2025	22,614.02	22,859.5	22,859.5	22,943	22,588	4,860
July 01, 2025	22,588	22,701	22,701	22,766	22,574	3,081
June 30, 2025	22,332	22,350	22,350	22,416.49	22,261	5,725
June 27, 2025	22,327	22,222.5	22,222.5	22,327	22,108	11,795
June 26, 2025	22,677	22,538.5	22,538.5	22,714	22,469.43	2,117
June 25, 2025	22,783	22,726	22,726	22,809	22,675.58	2,875
June 24, 2025	22,798	22,656	22,656	22,851	22,551	7,815
June 23, 2025	23,261	23,377	23,377	23,529	23,246	3,217
June 20, 2025	23,132	23,297.5	23,297.5	23,319	23,074	3,154
June 19, 2025	23,332	23,365.5	23,365.5	23,445	23,283	3,319
June 18, 2025	23,393	23,425	23,425	23,524	23,368	5,693
June 17, 2025	23,247	23,328	23,328	23,348.92	23,223	2,076
June 16, 2025	23,436	23,326.5	23,326.5	23,456	23,182	2,522
June 13, 2025	23,504	23,477.5	23,477.5	23,726	23,447.25	8,880

WisdomTree Physical Gold (PHGP.L) LSE