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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	104.03	105	105	105	104	29
August 13, 2025	104	103.11	103.11	104.18	102.43	369
August 12, 2025	104.96	104.01	104.01	106	102.86	2,270
August 11, 2025	103.04	105.55	105.55	105.69	102.5	719
August 08, 2025	106.13	104.23	104.23	106.13	103	5,509
August 07, 2025	106.02	105.44	105.44	106.69	103.56	2,565
August 06, 2025	107	104.59	104.59	107	104.42	1,900
August 05, 2025	110.3	108.61	108.61	110.3	107.41	1,280
August 04, 2025	111.38	109.08	109.08	111.38	108.6	423
August 01, 2025	109.71	110.3	110.3	111.8	107.5	4,847
July 31, 2025	111.57	109.5	109.5	112.46	109.22	2,550
July 30, 2025	114.49	112.17	112.17	116.69	112.17	1,601
July 29, 2025	111.62	113.33	113.33	114.49	111.3	313
July 28, 2025	114.52	114.09	114.09	114.55	112	3,123
July 25, 2025	113	111.23	111.23	114.07	110.07	2,454
July 24, 2025	116.94	114.56	114.56	116.94	113.18	1,061
July 23, 2025	117.19	117.92	117.92	118.4	115.75	3,075
July 22, 2025	116.83	116.96	116.96	116.96	113.9	954
July 21, 2025	115.44	115.7	115.7	118	115.41	6,617
July 18, 2025	119.16	116.71	116.71	122.73	116.71	4,265
July 17, 2025	111.91	115.45	115.45	115.76	111.18	1,133
July 16, 2025	110.89	113.31	113.31	113.99	108.63	720
July 15, 2025	109.93	109.98	109.98	112.9	107.69	2,056
July 14, 2025	110.65	109.87	109.87	113.38	109	7,176
July 11, 2025	106	109.93	109.93	110.03	105.6	4,422
July 10, 2025	102.22	104.86	104.86	105.21	102.16	4,588
July 09, 2025	102	100.96	100.96	102	98.69	4,696
July 08, 2025	102.45	100.9	100.9	102.68	100.9	856
July 07, 2025	101.26	101.15	101.15	103.23	100.8	1,476

WisdomTree Physical Palladium (PHPD.L) LSE