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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 12, 2025	217	218	218	218	216.6	592
September 11, 2025	214.6	215	215	215.2	214.6	45
September 10, 2025	215.2	215.2	215.2	216	215.2	994
September 09, 2025	215	213.7	213.7	215	213.7	95
September 08, 2025	212.6	213.2	213.2	215	212.6	4,871
September 05, 2025	210.6	211.4	211.4	213	209.2	229
September 04, 2025	211.2	209.8	209.8	211.2	209.2	619
September 03, 2025	210	212.6	212.6	213.2	210	215
September 02, 2025	206.8	209.4	209.4	209.4	206.8	2,379
September 01, 2025	208	207.4	207.4	208.4	206.4	351
August 29, 2025	203	205	205	205	201.6	622
August 28, 2025	202.4	202	202	203.2	201.8	6
August 27, 2025	200.6	200.6	200.6	200.6	199.5	545
August 26, 2025	200.2	200.4	200.4	201	199.9	38
August 22, 2025	199.2	202.8	202.8	202.8	197.9	741
August 21, 2025	197.9	199.7	199.7	199.7	197.6	1,187
August 20, 2025	197.6	198.5	198.5	199.8	196.2	4
August 19, 2025	198.6	197.5	197.5	199.3	197	83
August 18, 2025	202.6	199.1	199.1	202.6	198.7	764
August 15, 2025	200	199	199	200.2	198.4	330

WisdomTree Physical Precious Metals (PHPM.L) LSE