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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	81.34	84.53	84.53	84.82	81.29	126,958
January 12, 2026	80.26	82.03	82.03	82.03	79.74	141,055
January 09, 2026	73.6	76.38	76.38	76.41	73.55	182,530
January 08, 2026	72.44	72.58	72.58	72.58	70.4	172,709
January 07, 2026	76.21	74.43	74.43	76.38	73	198,979
January 06, 2026	74.5	77.01	77.01	77.01	73.83	77,259
January 05, 2026	71.96	73.57	73.57	73.57	71.15	186,208
January 02, 2026	70.62	68.43	68.43	71.1	68.29	91,404
December 31, 2025	68.69	68.26	68.26	69.08	67.8	59,468
December 30, 2025	71.23	72.64	72.64	72.94	70.43	147,510
December 29, 2025	72.27	68.03	68.03	72.9	67.22	271,731
December 24, 2025	68.67	68.98	68.98	69.06	68.11	30,052
December 23, 2025	66.29	66.95	66.95	67.34	65.64	122,585
December 22, 2025	65.66	65.14	65.14	66	65.14	136,640
December 19, 2025	62.64	63.77	63.77	64.07	62.64	58,991
December 18, 2025	63.42	62.83	62.83	63.45	61.76	93,497
December 17, 2025	62.65	62.78	62.78	63.02	62.11	132,339
December 16, 2025	60.22	60.54	60.54	60.83	59.89	117,943
December 15, 2025	60.32	60.29	60.29	61.04	60.22	139,663
December 12, 2025	60.77	58.71	58.71	61.53	58.71	136,098
December 11, 2025	59.17	60.48	60.48	60.58	59.09	167,630
December 10, 2025	58.6	57.94	57.94	58.69	57.42	159,159
December 09, 2025	55.38	57.64	57.64	57.64	55.35	90,735
December 08, 2025	55.57	55.32	55.32	55.78	55	44,092
December 05, 2025	55.48	55.72	55.72	56.54	55.18	109,784
December 04, 2025	54.82	54.4	54.4	55.03	53.91	90,189
December 03, 2025	55.4	55.93	55.93	56.14	55.2	98,140
December 02, 2025	54.61	54.89	54.89	55.55	54.07	110,089
December 01, 2025	54.3	55.64	55.64	55.75	54.24	156,722
November 28, 2025	51.25	53.01	53.01	53.09	51.14	47,382
November 27, 2025	51.27	50.8	50.8	51.41	50.48	52,673
November 26, 2025	49.66	50.49	50.49	50.49	49.65	47,130
November 25, 2025	48.91	48.63	48.63	49.25	48.44	56,759
November 24, 2025	47.65	48.14	48.14	48.26	47.64	10,260
November 21, 2025	46.94	47.52	47.52	47.52	46.42	53,066
November 20, 2025	48.67	48.39	48.39	48.99	48.09	107,618
November 19, 2025	49.04	48.68	48.68	50.01	48.68	29,670
November 18, 2025	47.44	48.28	48.28	48.44	47.44	53,859
November 17, 2025	48.78	48.54	48.54	48.82	48.26	25,219
November 14, 2025	50.5	48.94	48.94	50.61	47.8	165,405
November 13, 2025	51.5	50.65	50.65	51.87	50.21	204,749
November 12, 2025	49.24	50.68	50.68	50.68	49.1	122,780
November 11, 2025	48.33	48.31	48.31	48.85	47.97	125,304
November 10, 2025	47.35	47.74	47.74	47.87	47.35	175,462
November 07, 2025	46.48	46.24	46.24	46.58	45.91	47,013
November 06, 2025	46.21	45.76	45.76	46.5	45.63	80,087
November 05, 2025	45.58	45.8	45.8	45.93	45.31	63,587
November 04, 2025	45.65	45.54	45.54	45.88	44.8	52,035
November 03, 2025	46.81	46.05	46.05	46.82	45.98	46,880
October 31, 2025	47	46.29	46.29	47	46.22	71,517
October 30, 2025	45.43	46.51	46.51	46.61	45.38	79,001
October 29, 2025	45.83	46.03	46.03	46.18	45.8	39,448
October 28, 2025	44.26	44.9	44.9	44.9	43.45	86,835
October 27, 2025	45.92	44.54	44.54	45.92	43.99	73,105
October 24, 2025	46.16	46.53	46.53	46.72	45.6	12,820
October 23, 2025	46.87	46.97	46.97	47.3	46.67	63,257
October 22, 2025	46.9	45.9	45.9	46.96	45.56	88,595
October 21, 2025	49.41	46.36	46.36	49.41	45.46	88,570
October 20, 2025	49.2	50.1	50.1	50.37	49.12	99,220
October 17, 2025	51.7	49.69	49.69	51.77	49	128,159

Invesco Physical Silver ETC (SSLV.L) LSE