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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	75.12	78.48	78.48	78.48	75.08	23,608
February 19, 2026	75.13	74.52	74.52	75.74	73.65	27,457
February 18, 2026	72.18	74.43	74.43	74.54	71.8	37,253
February 17, 2026	71.57	70.11	70.11	71.75	68.51	70,620
February 16, 2026	73.37	72.75	72.75	73.66	72.18	21,674
February 13, 2026	74.25	74.45	74.45	75.52	72.51	98,415
February 12, 2026	79.49	73.83	73.83	79.98	72.08	48,082
February 11, 2026	80.02	79.81	79.81	82.25	78.85	78,515
February 10, 2026	77.9	76.57	76.57	79.05	76.34	66,651
February 09, 2026	77.85	79.14	79.14	79.24	75.23	88,541
February 06, 2026	69.27	72.15	72.15	73.37	69.18	75,261
February 05, 2026	76.56	72.56	72.56	77.23	69.64	215,845
February 04, 2026	86.09	82.36	82.36	87.9	81.74	135,305
February 03, 2026	83.43	84.43	84.43	84.93	81.53	219,167
February 02, 2026	74.5	74.12	74.12	80.4	71.68	390,173
January 30, 2026	101.35	91.14	91.14	101.77	90.54	290,076
January 29, 2026	111.97	107.61	107.61	115.92	104.93	177,134
January 28, 2026	108.9	108.46	108.46	110.5	106.07	172,969
January 27, 2026	107.32	103.16	103.16	107.73	100.24	226,579
January 26, 2026	103.45	107.85	107.85	108.26	103.2	239,436
January 23, 2026	94.05	96.05	96.05	96.05	93.09	124,823
January 22, 2026	89.77	91	91	91.14	88.66	53,083
January 21, 2026	90.3	89.3	89.3	90.83	88.04	106,792
January 20, 2026	89.87	89.87	89.87	91.35	88.99	120,544
January 19, 2026	89.01	89.58	89.58	89.66	87.68	150,773
January 16, 2026	86.64	84.62	84.62	87.44	82.89	230,085
January 15, 2026	85.37	87.11	87.11	87.67	83.89	141,266
January 14, 2026	85.98	87.23	87.23	87.94	85.1	160,881
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

Invesco Physical Silver ETC (SSLV.L) LSE