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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	50.46	51.63	51.63	51.63	50.27	83,712
October 15, 2025	49.93	50.18	50.18	50.71	49.78	44,141
October 14, 2025	49.53	49.4	49.4	50.03	48.11	41,260
October 13, 2025	49.26	49.02	49.02	49.67	48.33	96,031
October 10, 2025	47.6	47.59	47.59	48.79	47.3	74,285
October 09, 2025	46.71	48.19	48.19	48.87	46.7	210,111
October 08, 2025	46.4	47.12	47.12	47.14	46.37	195,281
October 07, 2025	46.27	45.87	45.87	46.38	45.54	83,689
October 06, 2025	46.31	46.32	46.32	46.49	45.84	77,277
October 03, 2025	45.1	46.1	46.1	46.1	45.04	27,553
October 02, 2025	45.17	44	44	45.79	43.85	153,216
October 01, 2025	44.76	45.12	45.12	45.58	44.71	80,456
September 30, 2025	44.68	44.22	44.22	44.68	43.72	121,242
September 29, 2025	43.84	44.8	44.8	44.91	43.84	110,437
September 26, 2025	43.05	43.84	43.84	43.84	42.9	87,553
September 25, 2025	41.95	42.69	42.69	42.96	41.91	71,045
September 24, 2025	42.1	41.97	41.97	42.21	41.84	81,691
September 23, 2025	41.8	42.29	42.29	42.4	41.67	108,332
September 22, 2025	41.72	41.83	41.83	41.83	41.43	88,926
September 19, 2025	40.19	40.74	40.74	40.81	40.06	44,196
September 18, 2025	39.55	39.77	39.77	40.02	39.52	74,790
September 17, 2025	40	40.14	40.14	40.15	39.26	99,854
September 16, 2025	40.79	40.4	40.4	40.97	40.4	64,390
September 15, 2025	40.21	40.5	40.5	40.51	40.15	32,013
September 12, 2025	40.08	40.25	40.25	40.5	39.95	38,879

Invesco Physical Silver ETC (SSLV.L) LSE