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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	3,219	3,261	3,261	3,263	3,208	245,008
September 25, 2025	3,113	3,201	3,201	3,205	3,112	209,626
September 24, 2025	3,115	3,123	3,123	3,143	3,103	143,279
September 23, 2025	3,089	3,127	3,127	3,140	3,081	272,634
September 22, 2025	3,092.87	3,094	3,094	3,095	3,059	223,641
September 19, 2025	2,970	3,018	3,018	3,027	2,966	118,809
September 18, 2025	2,904	2,928	2,928	2,938	2,902	101,314
September 17, 2025	2,930	2,935	2,935	2,937	2,874	262,137
September 16, 2025	2,990	2,964	2,964	3,000	2,918.85	165,048
September 15, 2025	2,963	2,976	2,976	2,980	2,943	107,372
September 12, 2025	2,957	2,968	2,968	2,991	2,948	135,130
September 11, 2025	2,899	2,909	2,909	2,915	2,886	118,779
September 10, 2025	2,895	2,895	2,895	2,905	2,888	121,833
September 09, 2025	2,901	2,884	2,884	2,910	2,873	134,048
September 08, 2025	2,891	2,908	2,908	2,934	2,889	171,455
September 05, 2025	2,894.64	2,886	2,886	2,916	2,868	338,272
September 04, 2025	2,900	2,889	2,889	2,912	2,868	159,405
September 03, 2025	2,910	2,921	2,921	2,940	2,898	163,698
September 02, 2025	2,869	2,909	2,909	2,909	2,857	249,967
September 01, 2025	2,858.51	2,862	2,862	2,871	2,850	104,135
August 29, 2025	2,745	2,782	2,782	2,782	2,741	121,122
August 28, 2025	2,741	2,739	2,739	2,760	2,738	69,810
August 27, 2025	2,722	2,721	2,721	2,727	2,704	55,510
August 26, 2025	2,744	2,725	2,725	2,746	2,716	90,222
August 22, 2025	2,705	2,747	2,747	2,750	2,680	101,270
August 21, 2025	2,684	2,708	2,708	2,711	2,657	15,873
August 20, 2025	2,628	2,672	2,672	2,677	2,611	78,154
August 19, 2025	2,677	2,646	2,646	2,692	2,641	34,922
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

iShares Physical Silver ETC (SSLN.L) LSE