UK markets closed

iShares Silver Trust (0JKC.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
23.94-0.42 (-1.72%)
At close: 07:12PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202424.2224.2723.9024.1924.1922,055
02 May 202423.9524.4123.9324.2324.234,792
01 May 202424.1724.3324.1124.3024.308,836
30 Apr 202424.9724.9724.0424.1424.146,823
29 Apr 202424.8925.0724.7325.0125.0135,825
26 Apr 202425.1925.2024.7524.8624.866,683
25 Apr 202424.8725.1724.8124.9724.9720,054
24 Apr 202424.9524.9824.8024.9024.904,229
23 Apr 202424.6525.0124.6524.9924.996,126
22 Apr 202425.4025.4024.8024.8724.8750,577
19 Apr 202425.9326.2725.9126.2626.2620,305
18 Apr 202426.0826.0825.7825.8325.834,074
17 Apr 202426.1426.3225.8426.0026.008,134
16 Apr 202425.9926.0725.5825.8025.80484,882
15 Apr 202426.0026.2625.7126.2326.2382,467
12 Apr 202426.2627.2325.7525.8625.86156,467
11 Apr 202425.7025.8325.4125.8325.8354,024
10 Apr 202425.3326.0225.1725.6825.6839,889
09 Apr 202425.7625.8925.2625.6125.61168,988
08 Apr 202425.2625.4224.9125.4225.42153,420
05 Apr 202424.2425.1124.2425.1125.11147,062
04 Apr 202424.8024.8824.4924.8824.8887,363
03 Apr 202424.1124.7024.1124.7024.7099,082
02 Apr 202423.4523.6523.2823.6523.6530,264
28 Mar 202422.4822.7622.4722.7522.753,521
27 Mar 202422.3522.5222.3422.5022.50258
26 Mar 202422.5822.5922.3222.3822.3815,719
25 Mar 202422.6022.7322.5722.5722.572,064
22 Mar 202422.6422.8122.5522.5622.568,041
21 Mar 202423.1523.1522.5922.6422.6419,742
20 Mar 202422.7123.4022.7023.4023.4011,145
19 Mar 202422.8022.8322.6122.7922.795,685
18 Mar 202423.1023.1122.8722.9122.9110,730
15 Mar 202423.0523.2522.9723.0723.0730,269
14 Mar 202422.9222.9222.6922.7022.702,626
13 Mar 202422.3222.8722.2722.8722.874,693
12 Mar 202422.1822.2122.0022.0722.072,294
11 Mar 202422.3622.4322.3222.3222.322,749
08 Mar 202422.2622.4022.1622.2522.252,848
07 Mar 202422.1822.4022.1622.2922.29604
06 Mar 202421.8822.2021.8622.0622.063,896
05 Mar 202421.9522.0521.7121.7321.7320,978
04 Mar 202421.4321.7521.3921.7521.754,484
01 Mar 202420.7421.2520.6621.2521.25337,258
29 Feb 202420.7520.7920.6820.7620.7665,791
28 Feb 202420.4920.5120.4620.5120.517,060
27 Feb 202420.7220.7220.5420.6120.619,781
26 Feb 202420.6920.6920.5620.5820.58113,032
23 Feb 202420.7421.0320.7421.0321.031,265
22 Feb 202421.0921.0920.8420.8720.876,602
21 Feb 202421.0921.0920.8620.8720.874,118
20 Feb 202421.0021.1721.0021.0921.094,567
19 Feb 2024------
16 Feb 202420.9921.4820.9421.4821.484,738
15 Feb 202420.9521.0620.8420.9820.98194,657
14 Feb 202420.2320.5120.2220.4520.459,808
13 Feb 202420.4020.4220.1520.1720.1756,165
12 Feb 202420.6320.8320.6220.8020.802,485
09 Feb 202420.5320.6820.4920.6420.64278
08 Feb 202420.4420.6320.4420.6320.631,631
07 Feb 202420.4420.5020.3720.3820.382,426
06 Feb 202420.4320.5520.4220.5520.551,084
05 Feb 202420.4220.5120.3920.4620.469,336
02 Feb 202420.5820.7820.5020.7820.783,735
01 Feb 202420.9621.2620.9421.2621.264,929
31 Jan 202421.2021.3321.0521.0521.054,458
30 Jan 202421.3021.3021.0121.1021.104,842
29 Jan 202420.9321.2420.8521.1721.175,554
26 Jan 202420.8120.8920.8020.8220.82105,036
25 Jan 202420.9521.0620.8020.8320.834,190
24 Jan 202420.8321.0020.7220.7820.785,141
23 Jan 202420.4520.5420.4120.4620.4610,147
22 Jan 202420.5420.5420.0920.2920.297,880
19 Jan 202420.7720.7720.5920.6520.6512,542
18 Jan 202420.5620.8120.5520.8120.812,671
17 Jan 202420.7720.7720.6220.6220.62206,662
16 Jan 202421.1421.1620.9320.9420.9410,076
15 Jan 2024------
12 Jan 202421.2321.5221.1321.2121.2117,829
11 Jan 202420.9821.0520.6020.6520.6515,013
10 Jan 202420.9221.0020.8620.9820.982,981
09 Jan 202421.2421.2420.9921.0021.0031,358
08 Jan 202421.0721.2321.0221.1321.1313,351
05 Jan 202421.1521.5021.0621.2721.2743,505
04 Jan 202420.9121.0820.8221.0721.0714,337
03 Jan 202421.0821.1720.9320.9820.9890,507
02 Jan 202421.9021.9621.6621.6621.6616,943
29 Dec 202321.6021.9221.5821.8121.8117,267
28 Dec 202322.1722.2322.0322.0422.0437,173
27 Dec 202322.0222.4022.0022.1922.1920,922
22 Dec 202322.4322.5022.1722.1722.1716,967
21 Dec 202322.3222.3922.2322.2422.2415,714
20 Dec 202322.2422.3022.2022.2722.274,951
19 Dec 202321.9222.1221.9022.0222.026,705
18 Dec 202321.8521.8621.6721.7621.762,375
15 Dec 202321.9922.0221.7921.7921.795,181
14 Dec 202322.0422.1622.0122.0222.027,984
13 Dec 202320.8021.1920.6221.1921.1912,417
12 Dec 202321.0521.0620.7920.8120.819,222
11 Dec 202321.0421.0420.8220.9620.964,290
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...