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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	19,886.91	19,205	19,205	19,960	18,890	3,035
October 16, 2025	19,380	19,570	19,570	19,700	19,160	555
October 15, 2025	19,210	19,280	19,280	19,470	19,110	866
October 14, 2025	19,000	19,110	19,110	19,250	18,780	2,114
October 13, 2025	18,740	18,850	18,850	19,030	18,670	1,214
October 10, 2025	18,110	18,400	18,400	18,590	18,090	1,368
October 09, 2025	18,459.99	18,590	18,590	18,750	18,100	1,008
October 08, 2025	18,280	18,360	18,360	18,450	18,140	962
October 07, 2025	17,860	17,940	17,940	18,080	17,670	419
October 06, 2025	17,700	17,790	17,790	17,860	17,640	714
October 03, 2025	17,400	17,475	17,475	17,540	17,270	378
October 02, 2025	17,374.57	17,165	17,165	17,520	17,050	607
October 01, 2025	17,310	17,270	17,270	17,490	17,170	305
September 30, 2025	17,380	17,200	17,200	17,390	16,930	785
September 29, 2025	17,320	17,255	17,255	17,340	17,110	1,230
September 26, 2025	16,980	17,080	17,080	17,120	16,830	800
September 25, 2025	16,650	16,840	16,840	16,913.68	16,580	971
September 24, 2025	16,600	16,630	16,630	16,810	16,300	356
September 23, 2025	16,410.3	16,670	16,670	16,710	16,410.3	191
September 22, 2025	16,260.1	16,400	16,400	16,470	16,260.1	287
September 19, 2025	15,930	16,155	16,155	16,155	15,930	757
September 18, 2025	15,800	15,870	15,870	15,930	15,720	147
September 17, 2025	15,970	15,900	15,900	16,210	15,730	987
September 16, 2025	16,090	15,970	15,970	16,140	15,970	1,009
September 15, 2025	16,000	15,990	15,990	16,060	15,860	707
September 12, 2025	16,040	16,045	16,045	16,080	15,950	86
September 11, 2025	15,930	15,880	15,880	15,940	15,810	188
September 10, 2025	15,900	15,895	15,895	15,980	15,820	307
September 09, 2025	15,900	15,780	15,780	15,960	15,780	796
September 08, 2025	15,790	15,810	15,810	15,920	15,620	365
September 05, 2025	15,580	15,620	15,620	15,740	15,580	18
September 04, 2025	15,680	15,610	15,610	15,720	15,580	181
September 03, 2025	15,760	15,780	15,780	15,800	15,640	128
September 02, 2025	15,480	15,620	15,620	15,660	15,380	346
September 01, 2025	15,380	15,340	15,340	15,400	15,260	602
August 29, 2025	15,040	15,100	15,100	15,140	14,960	344
August 28, 2025	14,900	14,940	14,940	15,020	14,880	456
August 27, 2025	14,940	14,880	14,880	14,960	14,800	146
August 26, 2025	14,940	14,870	14,870	14,940	14,600	520
August 22, 2025	14,880	14,910	14,910	14,960	14,760	45
August 21, 2025	14,800	14,790	14,790	15,160	14,680	43
August 20, 2025	14,660	14,750	14,750	14,820	14,540	54
August 19, 2025	14,720	14,620	14,620	14,800	14,580	38
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

WisdomTree Physical Precious Metals (PHPP.L) LSE