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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	39.24	39.58	39.58	39.58	39.1	32,607
September 10, 2025	39.2	39.24	39.24	39.38	39.14	34,907
September 09, 2025	39.42	38.97	38.97	39.84	38.9	37,817
September 08, 2025	39.13	39.41	39.41	39.77	39.1	58,229
September 05, 2025	38.99	39.13	39.13	39.5	38.71	66,563
September 04, 2025	39	38.84	38.84	39.12	38.62	57,126
September 03, 2025	38.96	39.35	39.35	39.55	38.87	58,684
September 02, 2025	38.85	38.98	38.98	38.98	38.31	193,535
September 01, 2025	38.68	38.83	38.83	38.86	38.58	50,499
August 29, 2025	37.05	37.59	37.59	37.59	37	124,877
August 28, 2025	37.07	37.08	37.08	37.3	37.03	27,236
August 27, 2025	36.67	36.72	36.72	36.72	36.44	46,237
August 26, 2025	36.95	36.77	36.77	36.97	36.64	55,359
August 22, 2025	36.27	37.22	37.22	37.22	36.11	5,199
August 21, 2025	36.09	36.37	36.37	36.37	35.85	8,237
August 20, 2025	35.48	36.01	36.01	36.05	35.28	31,393
August 19, 2025	36.2	35.76	35.76	36.32	35.71	16,521
August 18, 2025	36.35	36.31	36.31	36.5	36.28	9,454
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

Invesco Physical Silver ETC (SSLV.L) LSE