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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	14,760	14,710	14,710	14,760	14,620	1,524
August 15, 2025	14,780	14,670	14,670	14,780	14,580	39
August 14, 2025	14,820	14,760	14,760	14,840	14,680	139
August 13, 2025	14,860	14,760	14,760	14,860	14,740	40
August 12, 2025	14,780	14,780	14,780	14,900	14,740	315
August 11, 2025	14,880	14,900	14,900	14,980	14,780	89
August 08, 2025	15,120	15,000	15,000	15,120	14,900	41
August 07, 2025	15,180	15,010	15,010	15,180	14,960	327
August 06, 2025	15,180	15,010	15,010	15,180	14,940	100
August 05, 2025	15,160	15,160	15,160	15,380	14,980	169
August 04, 2025	15,140	15,090	15,090	15,180	15,000	197
August 01, 2025	14,940	15,050	15,050	15,100	14,780	137
July 31, 2025	14,960	14,850	14,850	15,020	14,840	88
July 30, 2025	15,140	14,950	14,950	15,200	14,950	88
July 29, 2025	15,080	15,100	15,100	15,140	15,000	113
July 28, 2025	15,160	14,970	14,970	15,160	14,940	458
July 25, 2025	15,020	14,940	14,940	15,120	14,940	92
July 24, 2025	15,080	15,100	15,100	15,480	14,980	127
July 23, 2025	15,360	15,270	15,270	15,400	15,220	90
July 22, 2025	15,260	15,330	15,330	15,400	15,140	155
July 21, 2025	15,200	15,230	15,230	15,380	15,140	48
July 18, 2025	15,220	15,140	15,140	15,280	15,120	76
July 17, 2025	15,080	15,070	15,070	15,120	14,940	80
July 16, 2025	15,000	15,050	15,050	15,100	14,940	354
July 15, 2025	15,040	14,930	14,930	15,060	14,920	36
July 14, 2025	15,120	14,970	14,970	15,160	14,900	3,039
July 11, 2025	14,680	14,950	14,950	15,000	14,600	354
July 10, 2025	14,520	14,550	14,550	14,620	14,440	385
July 09, 2025	14,420	14,400	14,400	14,440	14,300	41
July 08, 2025	14,480	14,400	14,400	14,580	14,360	20
July 07, 2025	14,420	14,410	14,410	14,500	14,360	67
July 04, 2025	14,480	14,530	14,530	14,600	14,420	55
July 03, 2025	14,601.39	14,490	14,490	14,640	14,460	187
July 02, 2025	14,280	14,590	14,590	14,640	14,280	30
July 01, 2025	14,280	14,310	14,310	14,420	14,200	72
June 30, 2025	14,340	14,180	14,180	14,380	14,140	242
June 27, 2025	14,260	14,200	14,200	14,300	14,100	391
June 26, 2025	14,343.29	14,360	14,360	14,420	14,260	99
June 25, 2025	14,380	14,280	14,280	14,460	14,180	46
June 24, 2025	14,440	14,240	14,240	14,440	14,160	57
June 23, 2025	14,600	14,630	14,630	14,760	14,540	72
June 20, 2025	14,475.51	14,570	14,570	14,600	14,440	130
June 19, 2025	14,620	14,630	14,630	14,680	14,560	25
June 18, 2025	14,712.16	14,700	14,700	14,900	14,620	389
June 17, 2025	14,520	14,640	14,640	14,655.94	14,460	621
June 16, 2025	14,600	14,520	14,520	14,640	14,460	565
June 13, 2025	14,640	14,560	14,560	14,760	14,526.94	463
June 12, 2025	14,560	14,500	14,500	14,620	14,320	460
June 11, 2025	14,500	14,430	14,430	14,600	14,400	60
June 10, 2025	14,460	14,430	14,430	14,520	14,380	236
June 09, 2025	14,357.33	14,390	14,390	14,460	14,260	41
June 06, 2025	14,380	14,290	14,290	14,440	14,260	62
June 05, 2025	14,180	14,210	14,210	14,380	14,140	474
June 04, 2025	14,180	14,130	14,130	14,260	14,080	39
June 03, 2025	14,120	14,140	14,140	14,240	14,060	145
June 02, 2025	13,900	14,140	14,140	14,159.4	13,860	150
May 30, 2025	13,840	13,810	13,810	13,960	13,760	71
May 29, 2025	13,860	13,920	13,920	13,960	13,740	2
May 28, 2025	13,860	13,800	13,800	14,060	13,800	16
May 27, 2025	13,860	13,830	13,830	13,940	13,780	48

WisdomTree Physical Precious Metals (PHPP.L) LSE