WisdomTree Physical Precious Metals - PHPM.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	263.2	262.6	262.6	265.4	261.2	2,640
December 04, 2025	260.8	260.9	260.9	260.9	260.2	579
December 03, 2025	262	263.8	263.8	263.8	261.4	370
December 02, 2025	261.4	260	260	261.4	259.8	504
December 01, 2025	262.6	262.6	262.6	264	261.2	2,078
November 28, 2025	253.4	259.3	259.3	262.6	253.4	315
November 27, 2025	253.4	253.7	253.7	254	253.4	13
November 26, 2025	252.4	254.1	254.1	254.1	252.4	281
November 25, 2025	249.8	249.8	249.8	251.2	248	449
November 24, 2025	245.6	246.9	246.9	246.9	244.8	60
November 21, 2025	241.8	244.9	244.9	244.9	241.8	9,807
November 20, 2025	246	246.1	246.1	249	246	106
November 19, 2025	248.31	247.1	247.1	251.2	247.1	113
November 18, 2025	242.2	246.5	246.5	246.5	242.2	407
November 17, 2025	248	246.2	246.2	248.6	245.2	1,887
November 14, 2025	254.4	249.1	249.1	254.4	247.8	164
November 13, 2025	257.8	256.4	256.4	259.6	254.8	752
November 12, 2025	250.8	255.6	255.6	255.6	250.8	242
November 11, 2025	249.8	249.6	249.6	249.8	249	103
November 10, 2025	245.6	247.2	247.2	248.2	245.6	1,787
November 07, 2025	242	242.2	242.2	242.4	240.4	980
November 06, 2025	244.6	239.9	239.9	244.6	239.9	229
November 05, 2025	239	241.1	241.1	241.1	238.2	99
November 04, 2025	242.6	240.8	240.8	242.6	240	406
November 03, 2025	244	242.4	242.4	245.6	241.6	991
October 31, 2025	245	243.6	243.6	246.2	243	1,336
October 30, 2025	240.4	243.4	243.4	243.4	239.2	634
October 29, 2025	240.8	243.2	243.2	244.2	240.8	844
October 28, 2025	237	239.2	239.2	239.2	234.2	110
October 27, 2025	245.4	239.4	239.4	246.2	238.6	1,355
October 24, 2025	245.4	248.6	248.6	248.6	245.4	436
October 23, 2025	246.8	250	250	251.4	246.8	120
October 22, 2025	249	242.4	242.4	249.2	240.6	379
October 21, 2025	259	248.7	248.7	259	243.6	949
October 20, 2025	255.8	261.4	261.4	262.6	255	531
October 17, 2025	267	257.4	257.4	267.6	256	15,070
October 16, 2025	260	263.4	263.4	264.4	258.8	4,018
October 15, 2025	259.2	256.6	256.6	259.2	255.8	2,409
October 14, 2025	251	253.4	253.4	254.52	251	448
October 13, 2025	250.8	251.8	251.8	253.6	248.8	675
October 10, 2025	243.8	245.6	245.6	246.6	243.6	692
October 09, 2025	246.6	247	247	250.4	245	3,815
October 08, 2025	243.4	246.2	246.2	246.8	243.4	756
October 07, 2025	238.4	241.1	241.1	242	238.4	916
October 06, 2025	237.4	239.4	239.4	239.4	237.4	433
October 03, 2025	232	235.8	235.8	236	232	224
October 02, 2025	233.6	230.4	230.4	235	230	229
October 01, 2025	231.8	232.8	232.8	234.8	231.2	475
September 30, 2025	232.8	230.9	230.9	232.8	229.8	112
September 29, 2025	232.4	231.2	231.2	232.4	230	2,291
September 26, 2025	226.2	228.8	228.8	229	226.2	382
September 25, 2025	223.4	225	225	226.4	223.4	658
September 24, 2025	225	223.8	223.8	225.4	223.8	170
September 23, 2025	223	225.2	225.2	226.2	223	429
September 22, 2025	221	221.2	221.2	222	219.8	508
September 19, 2025	216.8	217.2	217.2	217.2	215	26
September 18, 2025	216.2	215.2	215.2	217.2	214.2	69
September 17, 2025	215.6	217.3	217.3	217.6	215.6	939
September 16, 2025	219.4	217.8	217.8	220	217.8	1,460
September 15, 2025	217.4	217.2	217.2	217.4	215.8	587

WisdomTree Physical Precious Metals (PHPM.L) LSE