iShares Physical Silver ETC - SSLN.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,682	2,685	2,685	2,696	2,675	18,665
August 15, 2025	2,672	2,668	2,668	2,678	2,649	39,305
August 14, 2025	2,699.73	2,677	2,677	2,704	2,665	26,413
August 13, 2025	2,707	2,700	2,700	2,716	2,697	46,092
August 12, 2025	2,686	2,681	2,681	2,689	2,655	30,856
August 11, 2025	2,694.85	2,682	2,682	2,696	2,665	59,667
August 08, 2025	2,720	2,720	2,720	2,740	2,712	85,393
August 07, 2025	2,718	2,714	2,714	2,742	2,704.98	247,247
August 06, 2025	2,712.73	2,702	2,702	2,718	2,695	50,102
August 05, 2025	2,682	2,710	2,710	2,720	2,677	65,744
August 04, 2025	2,673	2,680	2,680	2,688	2,662	24,943
August 01, 2025	2,645	2,656	2,656	2,668	2,624	50,742
July 31, 2025	2,672	2,638	2,638	2,672	2,611	279,475
July 30, 2025	2,715	2,692	2,692	2,721	2,690	63,415
July 29, 2025	2,725	2,721	2,721	2,736	2,713	115,690
July 28, 2025	2,721	2,715	2,715	2,724	2,694	46,125
July 25, 2025	2,763	2,706	2,706	2,769	2,706	55,251
July 24, 2025	2,749	2,750	2,750	2,755	2,726	77,313
July 23, 2025	2,772	2,777	2,777	2,781	2,759	115,758
July 22, 2025	2,752	2,763	2,763	2,774	2,739	181,708
July 21, 2025	2,716	2,750	2,750	2,754	2,716	171,232
July 18, 2025	2,722	2,711	2,711	2,727	2,706	74,061
July 17, 2025	2,699	2,702	2,702	2,703	2,672	75,282
July 16, 2025	2,696	2,689	2,689	2,711	2,676	124,497
July 15, 2025	2,721	2,681	2,681	2,723	2,681	94,186
July 14, 2025	2,760	2,716	2,716	2,769	2,713	132,386
July 11, 2025	2,626	2,706	2,706	2,709	2,625	185,009
July 10, 2025	2,562.71	2,588	2,588	2,598	2,558	754,842
July 09, 2025	2,567	2,555.5	2,555.5	2,574	2,545	70,408
July 08, 2025	2,577	2,561	2,561	2,586	2,556	127,296
July 07, 2025	2,565	2,558	2,558	2,572	2,534	156,624
July 04, 2025	2,571	2,578	2,578	2,584	2,559.32	39,458
July 03, 2025	2,568	2,569	2,569	2,587	2,551	188,021
July 02, 2025	2,499	2,552	2,552	2,558	2,492.5	107,098
July 01, 2025	2,517	2,512	2,512	2,535	2,504	182,057
June 30, 2025	2,513	2,502.5	2,502.5	2,521	2,496	165,579
June 27, 2025	2,531	2,512	2,512	2,532	2,485	48,990
June 26, 2025	2,530	2,541	2,541	2,556	2,520	60,234
June 25, 2025	2,521	2,517	2,517	2,524	2,501	37,324
June 24, 2025	2,534	2,497.25	2,497.25	2,539	2,463.5	66,845
June 23, 2025	2,563	2,563	2,563	2,584	2,558	58,962
June 20, 2025	2,526	2,541	2,541	2,556	2,525	68,017
June 19, 2025	2,592	2,580	2,580	2,592	2,573	27,711
June 18, 2025	2,636	2,614	2,614	2,642	2,588	138,828
June 17, 2025	2,561	2,627	2,627	2,629	2,559	138,849
June 16, 2025	2,559	2,554	2,554	2,566	2,537	94,090
June 13, 2025	2,545	2,542.5	2,542.5	2,567	2,533	62,099
June 12, 2025	2,552	2,546	2,546	2,554	2,500	119,001
June 11, 2025	2,591	2,555	2,555	2,592	2,543	141,428
June 10, 2025	2,579	2,575	2,575	2,601	2,562	263,581
June 09, 2025	2,555	2,580	2,580	2,585	2,540	104,443
June 06, 2025	2,545	2,540	2,540	2,561	2,523	357,973
June 05, 2025	2,429	2,504	2,504	2,531	2,429	389,403
June 04, 2025	2,427.5	2,419.75	2,419.75	2,435	2,412	81,827
June 03, 2025	2,411	2,431.5	2,431.5	2,436	2,400.5	98,563
June 02, 2025	2,343	2,420.5	2,420.5	2,425	2,340	129,144
May 30, 2025	2,346	2,334.5	2,334.5	2,354	2,328	64,653
May 29, 2025	2,347.5	2,350.25	2,350.25	2,371	2,338.5	34,128
May 28, 2025	2,349	2,338.25	2,338.25	2,360.5	2,337	40,051
May 27, 2025	2,333	2,332.75	2,332.75	2,337	2,305.5	42,609

iShares Physical Silver ETC (SSLN.L) LSE