WisdomTree Physical Silver - PHSP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	3,192.87	3,193.25	3,193	3,205.5	3,160	75,522
September 26, 2025	3,084.5	3,125.25	3,125.25	3,126	3,075	39,473
September 25, 2025	2,981.5	3,062.75	3,062.75	3,073	2,980.91	50,759
September 24, 2025	2,985.5	2,992.75	2,992.75	3,010.58	2,976.5	61,026
September 23, 2025	2,960.5	2,994.5	2,994.5	3,004.5	2,957.39	78,965
September 22, 2025	2,964.65	2,963.5	2,963.5	2,966.5	2,933	94,578
September 19, 2025	2,847.5	2,895.25	2,895.25	2,901	2,844.8	65,972
September 18, 2025	2,783.5	2,806.75	2,806.75	2,815.29	2,782	24,678
September 17, 2025	2,810	2,814	2,814	2,815	2,755	95,293
September 16, 2025	2,865.71	2,845	2,845	2,876	2,843.5	46,165
September 15, 2025	2,840.5	2,852	2,852	2,854.94	2,822.5	60,611
September 12, 2025	2,832.99	2,845	2,845	2,867.5	2,825	42,451
September 11, 2025	2,779	2,789.5	2,789.5	2,792	2,767.5	53,984
September 10, 2025	2,774.11	2,775.25	2,775.25	2,783.5	2,768	31,527
September 09, 2025	2,783.5	2,765.5	2,765.5	2,790	2,755	32,774
September 08, 2025	2,771.04	2,790.5	2,790.5	2,815.5	2,769	67,956
September 05, 2025	2,772	2,767.75	2,767.75	2,795	2,754.5	59,493
September 04, 2025	2,780	2,769.25	2,769.25	2,788	2,750	51,841
September 03, 2025	2,788.98	2,798.25	2,798.25	2,815.5	2,782.42	38,702
September 02, 2025	2,749.5	2,786.5	2,786.5	2,788.5	2,739	67,923
September 01, 2025	2,738	2,743.75	2,743.75	2,752.5	2,733.5	65,417
August 29, 2025	2,631.5	2,664.5	2,664.5	2,666.5	2,629	61,748
August 28, 2025	2,629	2,626.25	2,626.25	2,646.5	2,626.25	28,507
August 27, 2025	2,608.5	2,608.25	2,608.25	2,612.5	2,592.5	22,433
August 26, 2025	2,629.5	2,612.5	2,612.5	2,631.95	2,604	21,344
August 22, 2025	2,594	2,633.75	2,633.75	2,636.5	2,570.5	30,386
August 21, 2025	2,573	2,594.75	2,594.75	2,598	2,548	5,267
August 20, 2025	2,519	2,562.25	2,562.25	2,565.5	2,504	7,207
August 19, 2025	2,563.5	2,537	2,537	2,580.5	2,533.5	19,568
August 18, 2025	2,567.5	2,573.5	2,573.5	2,580.5	2,567.5	21,115
August 15, 2025	2,562.5	2,558.75	2,558.75	2,566	2,543	17,432
August 14, 2025	2,589.5	2,566.5	2,566.5	2,592.5	2,555	24,269
August 13, 2025	2,594.9	2,588.5	2,588.5	2,602	2,586	26,106
August 12, 2025	2,575.5	2,571	2,571	2,577.5	2,548	19,742
August 11, 2025	2,583.5	2,574	2,574	2,585	2,559.5	9,350
August 08, 2025	2,611.5	2,607.5	2,607.5	2,618	2,599	14,296
August 07, 2025	2,607	2,601.75	2,601.75	2,629.5	2,595	39,166
August 06, 2025	2,601	2,592.75	2,592.75	2,605	2,585	36,420
August 05, 2025	2,570.7	2,599	2,599	2,606	2,567.69	15,519
August 04, 2025	2,561.66	2,568.5	2,568.5	2,576.5	2,553.57	28,771
August 01, 2025	2,534	2,547	2,547	2,556.5	2,523	18,142
July 31, 2025	2,561.59	2,525.75	2,525.75	2,561.59	2,504.5	80,757
July 30, 2025	2,605	2,581.5	2,581.5	2,609	2,579.97	11,500
July 29, 2025	2,613	2,606.25	2,606.25	2,623	2,584	21,032
July 28, 2025	2,610.25	2,598.25	2,598.25	2,611.5	2,584	9,363
July 25, 2025	2,647.5	2,600.75	2,600.75	2,655.5	2,600	34,481
July 24, 2025	2,637.26	2,637	2,637	2,641.97	2,600.5	15,798
July 23, 2025	2,657.5	2,663	2,663	2,668.5	2,644	33,973
July 22, 2025	2,639	2,649.5	2,649.5	2,658	2,626.5	44,676
July 21, 2025	2,605.79	2,637	2,637	2,641	2,604.5	72,245
July 18, 2025	2,610.65	2,599.5	2,599.5	2,614.47	2,595.5	44,784
July 17, 2025	2,587.57	2,590.5	2,590.5	2,590.82	2,564.19	41,077
July 16, 2025	2,583.5	2,578	2,578	2,599	2,564	35,944
July 15, 2025	2,608.02	2,575	2,575	2,637.5	2,572.5	32,346
July 14, 2025	2,646.44	2,605	2,605	2,656	2,600.42	84,228
July 11, 2025	2,520.5	2,594.5	2,594.5	2,601.5	2,516.5	66,875
July 10, 2025	2,457.5	2,474.75	2,474.75	2,491	2,453	139,605
July 09, 2025	2,461.5	2,451	2,451	2,468	2,440	14,396
July 08, 2025	2,473.5	2,455	2,455	2,478.85	2,450.5	15,879
July 07, 2025	2,458.5	2,453	2,453	2,465.5	2,430.5	39,734

WisdomTree Physical Silver (PHSP.L) LSE