WisdomTree Physical Precious Metals (PHPM.L) LSE
298.50
-6.50001(-2.13%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
298.50
-6.50001(-2.13%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 292.4 | 298.5 | 298.5 | 299.6 | 291.4 | 640 |
| April 01, 2026 | 302.8 | 305 | 305 | 305.4 | 300.6 | 2,554 |
| March 31, 2026 | 292.2 | 296.3 | 296.3 | 297.2 | 291 | 1,228 |
| March 30, 2026 | 288.4 | 289.4 | 289.4 | 291.8 | 287.8 | 1,798 |
| March 27, 2026 | 283.4 | 288.5 | 288.5 | 288.5 | 279.4 | 634 |
| March 26, 2026 | 284.4 | 279 | 279 | 284.4 | 279 | 3,168 |
| March 25, 2026 | 293.4 | 292 | 292 | 295.6 | 291.4 | 3,783 |
| March 24, 2026 | 282.6 | 283.2 | 283.2 | 284.8 | 278.8 | 711 |
| March 23, 2026 | 268.6 | 278.6 | 278.6 | 284.2 | 267.8 | 6,603 |
| March 20, 2026 | 299 | 291.2 | 291.2 | 299.33 | 287.2 | 812 |
| March 19, 2026 | 298.8 | 291.6 | 291.6 | 298.92 | 283.84 | 3,097 |
| March 18, 2026 | 320.2 | 312.6 | 312.6 | 320.4 | 310.2 | 1,233 |
| March 17, 2026 | 324.6 | 321.7 | 321.7 | 324.6 | 321.7 | 641 |
| March 16, 2026 | 319 | 322 | 322 | 323.2 | 316 | 698 |
| March 13, 2026 | 327.6 | 321.9 | 321.9 | 331.4 | 321.2 | 715 |
| March 12, 2026 | 337.8 | 333.4 | 333.4 | 339.33 | 332.4 | 140 |
| March 11, 2026 | 337.8 | 335.6 | 335.6 | 338.6 | 333.8 | 764 |
| March 10, 2026 | 340.47 | 343.2 | 343.2 | 344 | 337.6 | 1,219 |
| March 09, 2026 | 330.6 | 332.2 | 332.2 | 332.2 | 328.2 | 173 |
| March 06, 2026 | 332.2 | 332.9 | 332.9 | 333 | 322.18 | 396 |
| March 05, 2026 | 332.2 | 326.8 | 326.8 | 336 | 326.6 | 424 |
| March 04, 2026 | 335 | 332.8 | 332.8 | 339.2 | 327.31 | 1,619 |
| March 03, 2026 | 346 | 331.3 | 331.3 | 346 | 322.93 | 622 |
| March 02, 2026 | 362 | 338.6 | 338.6 | 362.2 | 338.6 | 6,006 |
| February 27, 2026 | 347 | 350.2 | 350.2 | 352.4 | 343.8 | 1,791 |
| February 26, 2026 | 343.6 | 341 | 341 | 343.6 | 337.6 | 443 |
| February 25, 2026 | 344.6 | 347.2 | 347.2 | 347.8 | 344 | 437 |
| February 24, 2026 | 340.6 | 339.2 | 339.2 | 340.8 | 336.8 | 245 |
| February 23, 2026 | 336.8 | 340.8 | 340.8 | 342.6 | 336.4 | 2,831 |
| February 20, 2026 | 322.8 | 329.2 | 0 | 329.2 | 322.8 | 408 |
| February 19, 2026 | 322.6 | 320.8 | 0 | 322.8 | 319.2 | 644 |
| February 18, 2026 | 316.2 | 321.8 | 0 | 321.8 | 314.8 | 494 |
| February 17, 2026 | 314.6 | 311.6 | 0 | 314.6 | 308.2 | 1,328 |
| February 16, 2026 | 320.2 | 319.7 | 0 | 320.8 | 317 | 1,017 |
| February 13, 2026 | 320.4 | 321.6 | 0 | 321.8 | 315.2 | 1,154 |
| February 12, 2026 | 330.6 | 317.4 | 0 | 331.4 | 312.8 | 1,505 |
| February 11, 2026 | 331.8 | 330.2 | 0 | 336.8 | 328.8 | 924 |
| February 10, 2026 | 327.6 | 324.2 | 0 | 331.2 | 324.2 | 5,003 |
| February 09, 2026 | 325.4 | 329.8 | 0 | 331.36 | 320.6 | 11,147 |
| February 06, 2026 | 306.8 | 316.5 | 0 | 317 | 306 | 5,116 |
| February 05, 2026 | 321.8 | 312.6 | 0 | 322.6 | 308.8 | 3,600 |
| February 04, 2026 | 342 | 332.8 | 0 | 343.2 | 331.4 | 2,634 |
| February 03, 2026 | 331.4 | 335 | 0 | 336 | 328.6 | 2,760 |
| February 02, 2026 | 308 | 310.6 | 0 | 323.4 | 302.8 | 6,955 |
| January 30, 2026 | 365 | 342.6 | 0 | 366 | 342.6 | 4,763 |
| January 29, 2026 | 397.8 | 381.2 | 0 | 403.2 | 379.6 | 1,675 |
| January 28, 2026 | 383.2 | 382.8 | 0 | 385.4 | 372.8 | 5,519 |
| January 27, 2026 | 375 | 365.2 | 0 | 375 | 357.4 | 1,864 |
| January 26, 2026 | 372.4 | 378 | 0 | 379 | 371.4 | 7,492 |
| January 23, 2026 | 350.8 | 357.5 | 0 | 357.6 | 348.84 | 4,006 |
| January 22, 2026 | 339.4 | 343.4 | 0 | 343.8 | 338 | 1,321 |
| January 21, 2026 | 341.2 | 339.8 | 0 | 342.4 | 336.6 | 1,102 |
| January 20, 2026 | 333.8 | 336 | 0 | 337.2 | 333.8 | 3,789 |
| January 19, 2026 | 330.4 | 331.4 | 0 | 331.6 | 328 | 1,902 |
| January 16, 2026 | 325 | 321.8 | 0 | 325.4 | 317 | 2,588 |
| January 15, 2026 | 324.2 | 326.4 | 0 | 327.8 | 314.86 | 3,325 |
| January 14, 2026 | 327.4 | 328 | 0 | 329.8 | 325.8 | 2,935 |
| January 13, 2026 | 319 | 323.4 | 0 | 324.8 | 318.8 | 712 |
| January 12, 2026 | 319.2 | 322.6 | 0 | 322.6 | 317.6 | 2,857 |
| January 09, 2026 | 306 | 309 | 0 | 310.6 | 305 | 684 |