WisdomTree Physical Palladium - PHPD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	127.18	127.65	127.65	128.3	125.46	1,197
November 06, 2025	131	125.7	125.7	131.98	125.12	3,704
November 05, 2025	128.07	130.33	130.33	130.33	127.38	550
November 04, 2025	129.5	130.3	130.3	130.3	127.68	1,201
November 03, 2025	132.72	130.63	130.63	133.32	130	1,590
October 31, 2025	134.8	131.31	131.31	134.8	130.91	3,022
October 30, 2025	129.31	131.78	131.78	132.28	127.07	2,937
October 29, 2025	129.24	130.28	130.28	130.67	128.44	1,177
October 28, 2025	126.19	127.5	127.5	128.22	123.16	11,872
October 27, 2025	131.8	128.42	128.42	131.8	126.23	1,672
October 24, 2025	130.76	133.81	133.81	134	127.26	1,698
October 23, 2025	131.78	134.17	134.17	135.63	131.15	1,969
October 22, 2025	130.12	128.83	128.83	132.06	127.22	2,071
October 21, 2025	136.33	128.82	128.82	136.33	127.13	4,229
October 20, 2025	133.6	137.87	137.87	138.21	131.66	5,351
October 17, 2025	146.55	137.92	137.92	147	136.5	6,789
October 16, 2025	140.99	145.39	145.39	146.56	140.53	46,890
October 15, 2025	140.97	142.14	142.14	144	140	10,035
October 14, 2025	134.28	138.64	138.64	138.64	133.27	6,151
October 13, 2025	132.6	136.12	136.12	137.15	131.5	3,318
October 10, 2025	125.82	130.81	130.81	135.53	125.29	7,875
October 09, 2025	134.16	135.08	135.08	137.5	133	4,978
October 08, 2025	126.82	131.67	131.67	132.2	126.16	9,000
October 07, 2025	121.4	124.98	124.98	125.99	120.73	4,469
October 06, 2025	116.71	120.79	120.79	120.82	115.54	4,718
October 03, 2025	114.66	115.97	115.97	116.55	114.2	4,588
October 02, 2025	116.85	112.29	112.29	116.85	110.07	4,858
October 01, 2025	113.77	114.21	114.21	116.1	113.77	1,348
September 30, 2025	116.22	115.15	115.15	116.22	112	3,040
September 29, 2025	117.88	115.43	115.5	118.4	115	12,206
September 26, 2025	115.02	117.56	117.56	117.56	113.15	2,347
September 25, 2025	110.82	113.97	113.97	115.15	110.82	3,622
September 24, 2025	112.6	111.34	111.34	113.05	111.2	3,723
September 23, 2025	109.6	111.63	111.63	112.51	109.5	4,884
September 22, 2025	106.15	107.8	107.8	108.46	105.82	4,131
September 19, 2025	105.46	104.8	104.8	106.01	104.29	1,675
September 18, 2025	105.85	106.64	106.64	106.77	104.23	866
September 17, 2025	107.1	106.6	106.6	107.1	104.88	1,031
September 16, 2025	109.3	107.38	107.38	110.49	107.26	1,150
September 15, 2025	110.39	108.28	108.28	111	107.81	1,759
September 12, 2025	110.34	110.35	110.35	112.71	110.04	1,804
September 11, 2025	107.9	109.31	109.31	109.54	107.75	1,168
September 10, 2025	107	108.05	108.05	109.06	106.88	2,309
September 09, 2025	104.9	103.13	103.13	105.03	103.01	1,565
September 08, 2025	103.16	103.83	103.83	104.77	103.16	875
September 05, 2025	103.69	101.29	101.29	103.99	100.99	2,292
September 04, 2025	104.06	103.27	103.27	104.84	102.88	1,541
September 03, 2025	104.08	105.83	105.83	106.51	103.01	3,274
September 02, 2025	104.44	104.33	104.33	104.44	101.46	3,866
September 01, 2025	101.93	103.86	103.86	104.55	101.64	5,826
August 29, 2025	101.07	100.59	100.59	101.21	99.83	671
August 28, 2025	100.91	100.78	100.78	101.5	100.09	2,772
August 27, 2025	100.93	99.34	99.34	100.93	99.3	1,570
August 26, 2025	100.4	99.66	99.66	100.56	99.3	677
August 22, 2025	102.47	103.18	103.18	104.2	101.38	5,831
August 21, 2025	101.5	100.68	100.68	101.5	100.15	667
August 20, 2025	101.86	101.45	101.45	103.4	101.09	529
August 19, 2025	102.57	101.65	101.65	103.35	101.6	147
August 18, 2025	103.9	103.12	103.12	103.9	102.05	1,397
August 15, 2025	105	102.51	102.51	105	100.72	4,871

WisdomTree Physical Palladium (PHPD.L) LSE