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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	34,616.02	34,800.5	34,800.5	34,897	34,430.92	7,647
February 19, 2026	34,452	34,529	34,529	34,641.59	34,308	6,574
February 18, 2026	33,784.26	34,303	34,303	34,335.3	33,615	6,656
February 17, 2026	33,702	33,508	33,508	33,849.9	33,240.28	8,100
February 16, 2026	34,101	33,988.5	33,988.5	34,169.46	33,901	7,742
February 13, 2026	33,932.11	34,203	34,203	34,287	33,697.66	9,940
February 12, 2026	34,527.98	33,660	33,660	34,572.38	33,338	12,752
February 11, 2026	34,350	34,546	34,546	34,721	34,264	14,670
February 10, 2026	34,207	34,116	34,116	34,457	34,030	12,698
February 09, 2026	34,195	34,443	34,443	34,527	34,037	16,128
February 06, 2026	33,169	33,731.5	33,693	33,873.74	33,092.82	15,005
February 05, 2026	33,549	33,275	33,275	33,707.2	32,862.4	19,968
February 04, 2026	34,439	33,500	33,500	34,503	33,315	23,996
February 03, 2026	33,316	33,748	33,748	33,785	33,192.66	38,462
February 02, 2026	31,114	31,693	31,693	32,673.16	31,024.5	76,079
January 30, 2026	34,928	33,734	33,734	34,950.34	33,448.68	59,595
January 29, 2026	37,273	35,583	35,583	37,312.89	34,815	45,124
January 28, 2026	35,596	35,620	35,620	35,892	35,332.7	33,221
January 27, 2026	34,565	34,343	34,343	34,601	34,053.78	20,394
January 26, 2026	34,660	34,431	34,431	34,716	34,401	16,393
January 23, 2026	34,057	34,107	34,107	34,117.9	33,725	18,837
January 22, 2026	33,438	33,590	33,590	33,590.9	33,284	8,385
January 21, 2026	33,566	33,507	33,507	33,766	33,307	17,276
January 20, 2026	32,531	32,760	32,760	32,805	32,511	20,107
January 19, 2026	32,391	32,324	32,324	32,430	32,291.2	9,853
January 16, 2026	31,976	31,891	31,891	32,037.9	31,533	10,032
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

WisdomTree Physical Gold (PHGP.L) LSE