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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	31,830	31,985	31,985	32,087.65	31,821.59	12,068
January 14, 2026	32,023	31,927	31,927	32,068	31,804	9,990
January 13, 2026	31,619	31,859	31,859	32,003.1	31,593.2	8,578
January 12, 2026	31,714	31,893	31,893	31,952	31,612	15,185
January 09, 2026	30,947	31,220	31,220	31,292.65	30,658.95	10,494
January 08, 2026	30,634	30,876	30,876	30,876	30,484	6,510
January 07, 2026	30,727	30,793	30,793	30,822.05	30,525	6,512
January 06, 2026	30,592	30,884	30,884	30,884	30,524	17,291
January 05, 2026	30,626	30,565	30,565	30,718	30,424.95	11,851
January 02, 2026	30,252	29,732	29,732	30,434	29,732	10,568
December 31, 2025	29,909	29,754.5	29,754.5	29,989.74	29,733	4,279
December 30, 2025	30,076	30,144.5	30,144.5	30,321.35	29,958.5	16,080
December 29, 2025	30,867	29,871	29,871	30,931	29,680	26,370
December 24, 2025	30,840	30,912	30,912	31,104	30,757	7,078
December 23, 2025	30,893	30,764	30,764	31,098	30,541	14,142
December 22, 2025	30,465.7	30,672	30,672	30,673.8	30,465.7	7,549
December 19, 2025	30,067	30,223	30,223	30,290	30,004.39	12,921
December 18, 2025	30,118	30,319	30,319	30,345	29,882	7,648
December 17, 2025	30,132	30,027	30,027	30,225	29,985	10,006
December 16, 2025	29,799	29,778	29,778	29,989	29,614	9,126
December 15, 2025	30,189	29,820	29,820	30,247	29,819	10,246
December 12, 2025	29,791.3	29,866.3	29,866.3	30,252.21	29,743	15,610
December 11, 2025	29,324	29,503	29,503	29,503.41	29,209	12,988
December 10, 2025	29,334.6	29,300	29,300	29,361	29,240	7,627
December 09, 2025	29,183	29,427	29,427	29,483.6	29,176.45	9,346
December 08, 2025	29,358	29,298.5	29,298.5	29,414	29,169	3,842
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

WisdomTree Physical Gold (PHGP.L) LSE