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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 12, 2025	23,172	23,237	23,237	23,258	23,005	3,021
June 11, 2025	22,755	22,971.5	22,971.5	23,320	22,755	3,879
June 10, 2025	22,982	22,944	22,944	23,059	22,913	1,868
June 09, 2025	22,826	22,889	22,889	23,016	22,760	5,344
June 06, 2025	23,111	22,941.5	22,941.5	23,167	22,850	4,019
June 05, 2025	23,156	23,040	23,040	23,353	23,033	1,494
June 04, 2025	23,121	23,175.5	23,175.5	23,229	23,059	1,546
June 03, 2025	23,138	23,090	23,090	23,209	22,991	2,147
June 02, 2025	23,027	23,196	23,196	23,241	23,014	2,533
May 30, 2025	22,824	22,725.5	22,725.5	22,847	22,643	2,140
May 29, 2025	22,659	22,907	22,907	22,917	22,647	1,120
May 28, 2025	22,872	22,800.5	22,800.5	23,163	22,673	2,426
May 27, 2025	22,764	22,721.5	22,721.5	22,792	22,609	2,136

WisdomTree Physical Gold (PHGP.L) LSE