Invesco Physical Silver ETC - SSLV.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	36.26	36.24	36.24	36.28	35.95	21,007
August 14, 2025	36.66	36.27	36.27	36.75	36.14	12,282
August 13, 2025	36.6	36.66	36.66	36.82	36.6	14,472
August 12, 2025	36.14	36.27	36.27	36.27	35.85	7,618
August 11, 2025	36.33	36.02	36.02	36.34	35.96	7,907
August 08, 2025	36.52	36.58	36.58	36.71	36.48	7,038
August 07, 2025	36.39	36.44	36.44	36.74	36.37	37,192
August 06, 2025	36.11	36.09	36.09	36.16	35.9	64,180
August 05, 2025	35.64	36.08	36.08	36.11	35.6	36,072
August 04, 2025	35.55	35.6	35.6	35.7	35.44	13,995
August 01, 2025	34.93	35.22	35.22	35.34	34.7	60,082
July 31, 2025	35.49	34.85	34.85	35.49	34.57	43,715
July 30, 2025	36.29	35.8	35.8	36.39	35.8	16,495
July 29, 2025	36.35	36.28	36.28	36.5	36.21	67,162
July 28, 2025	36.57	36.41	36.41	36.58	36.18	42,857
July 25, 2025	37.32	36.39	36.39	37.33	36.39	84,834
July 24, 2025	37.34	37.26	37.26	37.37	36.96	58,246
July 23, 2025	37.55	37.71	37.71	37.71	37.5	26,826
July 22, 2025	37.09	37.36	37.36	37.42	37.01	17,117
July 21, 2025	36.59	37.17	37.17	37.17	36.55	48,282
July 18, 2025	36.6	36.47	36.47	36.69	36.46	24,161
July 17, 2025	36.16	36.28	36.28	36.28	35.91	41,915
July 16, 2025	36.17	36.2	36.2	36.31	35.88	34,233
July 15, 2025	36.55	35.87	35.87	36.61	35.79	7,462
July 14, 2025	37.17	36.55	36.55	37.36	36.52	105,896
July 11, 2025	35.6	36.56	36.56	36.56	35.55	34,761
July 10, 2025	34.9	35.1	35.1	35.27	34.78	252,369
July 09, 2025	34.95	34.73	34.73	34.97	34.7	47,261
July 08, 2025	35.16	34.74	34.74	35.18	34.74	8,832
July 07, 2025	34.95	34.92	34.92	34.98	34.5	37,118
July 04, 2025	35.15	35.19	35.19	35.26	35	12,006
July 03, 2025	35.08	35.1	35.1	35.35	34.83	49,997
July 02, 2025	34.34	34.8	34.8	34.88	34.27	142,662
July 01, 2025	34.63	34.46	34.46	34.93	34.46	88,389
June 30, 2025	34.54	34.33	34.33	34.59	34.26	68,607
June 27, 2025	34.82	34.47	34.47	34.82	34.22	29,344
June 26, 2025	34.74	34.92	34.92	35.09	34.67	19,177
June 25, 2025	34.41	34.33	34.33	34.41	34.05	8,223
June 24, 2025	34.44	34.05	34.05	34.5	33.7	25,176
June 23, 2025	34.49	34.67	34.67	34.69	34.3	14,749
June 20, 2025	34.02	34.34	34.34	34.5	34	33,448
June 19, 2025	34.77	34.66	34.66	34.77	34.57	43,356
June 18, 2025	35.54	35.25	35.25	35.59	35	45,910
June 17, 2025	34.8	35.51	35.51	35.54	34.74	95,133
June 16, 2025	34.81	34.75	34.75	34.87	34.55	75,684
June 13, 2025	34.47	34.55	34.55	34.78	34.37	26,030
June 12, 2025	34.63	34.68	34.68	34.69	33.9	68,496
June 11, 2025	34.92	34.62	34.62	34.92	34.35	129,675
June 10, 2025	34.8	34.74	34.74	35.14	34.67	180,252
June 09, 2025	34.67	34.98	34.98	35	34.5	19,740
June 06, 2025	34.51	34.35	34.35	34.67	34.22	39,713
June 05, 2025	32.94	34.07	34.07	34.42	32.91	94,455
June 04, 2025	32.85	32.84	32.84	32.98	32.71	14,201
June 03, 2025	32.65	32.91	32.91	32.94	32.51	33,871
June 02, 2025	31.69	32.85	32.85	32.88	31.69	44,805
May 30, 2025	31.63	31.48	31.48	31.75	31.26	34,663
May 29, 2025	31.62	31.73	31.73	31.97	31.58	37,995
May 28, 2025	31.71	31.51	31.51	31.88	31.51	6,547
May 27, 2025	31.63	31.56	31.56	31.63	31.28	4,420
May 23, 2025	31.7	31.8	31.8	31.8	31.44	45,414

Invesco Physical Silver ETC (SSLV.L) LSE