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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	322.8	329.2	329.2	329.2	322.8	408
February 19, 2026	322.6	320.8	320.8	322.8	319.2	644
February 18, 2026	316.2	321.8	321.8	321.8	314.8	494
February 17, 2026	314.6	311.6	311.6	314.6	308.2	1,328
February 16, 2026	320.2	319.7	319.7	320.8	317	1,017
February 13, 2026	320.4	321.6	321.6	321.8	315.2	1,154
February 12, 2026	330.6	317.4	317.4	331.4	312.8	1,505
February 11, 2026	331.8	330.2	330.2	336.8	328.8	924
February 10, 2026	327.6	324.2	324.2	331.2	324.2	5,003
February 09, 2026	325.4	329.8	329.8	331.36	320.6	11,147
February 06, 2026	307.2	316.5	317	317	306	5,062
February 05, 2026	321.8	312.6	312.6	322.6	308.8	3,600
February 04, 2026	342	332.8	332.8	343.2	331.4	2,634
February 03, 2026	331.4	335	335	336	328.6	2,701
February 02, 2026	308	310.6	310.6	323.4	302.8	6,955
January 30, 2026	365	342.6	342.6	366	342.6	4,348
January 29, 2026	397.8	381.2	381.2	403.2	379.6	1,675
January 28, 2026	383.2	382.8	382.8	385.4	372.8	5,519
January 27, 2026	375	365.2	365.2	375	357.4	1,864
January 26, 2026	372.4	378	378	379	371.4	7,492
January 23, 2026	350.8	357.5	357.5	357.6	348.84	4,006
January 22, 2026	339.4	343.4	343.4	343.8	338	1,164
January 21, 2026	341.2	339.8	339.8	342.4	336.6	1,029
January 20, 2026	333.8	336	336	337.2	333.8	3,789
January 19, 2026	330.4	331.4	331.4	331.6	328	1,902
January 16, 2026	325	321.8	321.8	325.4	317	2,542
January 15, 2026	324.2	326.4	326.4	327.8	314.86	3,226
January 14, 2026	327.4	328	328	329.8	325.8	2,919
January 13, 2026	319	323.4	323.4	324.8	318.8	712
January 12, 2026	319.2	322.6	322.6	322.6	317.6	2,857
January 09, 2026	306	309	309	310.6	305	684
January 08, 2026	300	301.4	301.4	301.8	297.4	708
January 07, 2026	307	304.5	304.5	308.4	302.2	442
January 06, 2026	303.4	310.5	310.5	311	303.2	613
January 05, 2026	298.2	302.4	302.4	303	296.8	2,622
January 02, 2026	292.8	288.9	288.9	295.6	288.9	1,067
December 31, 2025	287.6	285.5	285.5	287.6	284.4	3,034
December 30, 2025	300	295.4	295.4	300	292.2	4,278
December 29, 2025	310	288	288	310	287.25	2,179
December 24, 2025	302	301.4	301.4	302.2	300	3,501
December 23, 2025	296.6	297.1	297.1	297.8	295.2	1,428
December 22, 2025	291.6	290.6	290.6	292.4	290.01	5,747
December 19, 2025	283.4	284.2	284.2	284.2	280.4	674
December 18, 2025	283.2	283.3	283.3	283.6	279.8	861
December 17, 2025	279.4	280.5	280.5	281.56	279.4	1,995
December 16, 2025	274.4	276.3	276.3	276.3	273.2	108
December 15, 2025	274.4	274.3	274.3	276	274.3	912
December 12, 2025	273.4	270.8	270.8	276.8	270	670
December 11, 2025	266.8	270.5	270.5	270.8	266.6	239
December 10, 2025	266.6	265	265	266.78	263.4	2,666
December 09, 2025	261.4	265.6	265.6	266	261.4	10,854
December 08, 2025	262.6	261	261	262.6	260.8	597
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

WisdomTree Physical Precious Metals (PHPM.L) LSE