UK markets close in 6 hours 11 minutes

WisdomTree Physical Silver (PHSP.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,031.00+21.00 (+1.04%)
As of 10:04AM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20242,031.002,031.002,031.002,031.002,031.00100
25 Apr 20242,011.502,030.502,009.072,010.002,010.0019,502
24 Apr 20242,022.502,023.002,009.502,018.502,018.506,518
23 Apr 20242,003.002,098.421,994.002,015.502,015.5033,047
22 Apr 20242,062.002,071.682,030.502,029.252,029.2558,568
19 Apr 20242,108.002,117.502,077.502,117.752,117.7516,280
18 Apr 20242,103.002,103.502,085.502,098.252,098.2526,425
17 Apr 20242,093.002,123.502,093.002,112.252,112.2523,365
16 Apr 20242,104.502,104.502,054.662,084.002,084.009,997
15 Apr 20242,102.002,110.502,080.002,113.002,113.0032,177
12 Apr 20242,137.502,200.002,130.502,144.252,144.2597,351
11 Apr 20242,044.002,066.002,044.002,047.252,047.2533,329
10 Apr 20242,044.502,084.002,025.002,057.752,057.7524,164
09 Apr 20242,028.502,049.001,957.352,014.252,014.25101,802
08 Apr 20242,020.002,029.001,980.502,021.002,021.0044,265
05 Apr 20241,950.002,000.501,928.501,995.501,995.5029,762
04 Apr 20241,963.501,975.001,943.001,971.501,971.5034,478
03 Apr 20241,931.001,958.501,920.501,946.001,946.0021,316
02 Apr 20241,865.001,887.001,794.721,883.751,883.7510,992
28 Mar 20241,802.001,811.501,791.501,810.501,810.502,333
27 Mar 20241,786.001,794.001,786.001,791.001,791.003,273
26 Mar 20241,802.501,813.641,783.001,782.501,782.508,456
25 Mar 20241,804.001,806.501,796.501,800.501,800.502,431
22 Mar 20241,799.001,813.501,799.001,804.501,804.504,869
21 Mar 20241,846.001,847.001,790.501,797.501,797.5011,683
20 Mar 20241,813.001,813.001,803.001,804.001,804.007,354
19 Mar 20241,810.001,810.501,781.571,803.001,803.0010,406
18 Mar 20241,812.001,812.001,812.001,812.001,812.00-
15 Mar 20241,807.001,835.501,806.501,834.251,834.258,850
14 Mar 20241,794.001,805.501,792.001,790.751,790.758,678
13 Mar 20241,741.501,795.001,741.501,793.251,793.2544,947
12 Mar 20241,758.001,770.501,722.271,743.501,743.5023,560
11 Mar 20241,745.001,761.501,744.501,758.501,758.504,756
08 Mar 20241,760.501,760.501,736.001,738.001,738.007,014
07 Mar 20241,747.001,763.001,746.501,758.251,758.2522,738
06 Mar 20241,714.501,751.001,714.501,751.501,751.5041,415
05 Mar 20241,730.501,741.001,641.821,721.251,721.2534,453
04 Mar 20241,678.501,721.001,678.001,721.001,721.0011,155
01 Mar 20241,654.501,679.001,654.001,680.501,680.508,965
29 Feb 20241,638.001,654.501,627.001,645.251,645.257,464
28 Feb 20241,624.501,631.001,624.501,629.001,629.003,756
27 Feb 20241,639.501,667.871,631.501,631.751,631.7515,747
26 Feb 20241,638.501,639.001,638.001,631.001,631.002,706
23 Feb 20241,647.001,659.501,643.001,658.751,658.757,082
22 Feb 20241,676.501,679.501,650.001,657.501,657.5015,060
21 Feb 20241,687.001,687.001,666.501,666.501,666.504,387
20 Feb 20241,688.501,691.001,660.331,676.751,676.756,054
19 Feb 20241,691.001,691.001,679.001,681.501,681.503,298
16 Feb 20241,681.501,702.001,673.001,702.001,702.0016,369
15 Feb 20241,652.501,682.001,647.501,669.251,669.2514,760
14 Feb 20241,616.501,642.001,614.001,642.751,642.755,530
13 Feb 20241,665.001,665.001,609.001,620.001,620.0017,095
12 Feb 20241,667.501,683.501,647.001,651.501,651.5019,177
09 Feb 20241,651.001,654.001,636.001,634.251,634.251,036
08 Feb 20241,629.501,651.001,623.001,640.251,640.2521,436
07 Feb 20241,622.501,635.001,622.501,633.751,633.754,014
06 Feb 20241,642.001,672.631,635.501,641.751,641.754,452
05 Feb 20241,643.001,644.501,634.001,640.751,640.7510,538
02 Feb 20241,674.501,674.501,635.501,653.501,653.5047,453
01 Feb 20241,653.001,673.501,642.501,676.751,676.754,844
31 Jan 20241,684.001,684.501,676.501,676.501,676.504,782
30 Jan 20241,685.001,691.501,616.331,675.501,675.5011,708
29 Jan 20241,672.001,673.001,659.001,674.501,674.501,910
26 Jan 20241,657.501,659.501,648.001,647.251,647.2510,573
25 Jan 20241,657.501,664.001,651.001,650.751,650.757,912
24 Jan 20241,642.001,657.501,636.001,642.501,642.502,974
23 Jan 20241,617.001,656.041,610.501,623.501,623.505,760
22 Jan 20241,606.001,609.001,593.001,604.751,604.751,806
19 Jan 20241,654.001,658.001,637.001,637.251,637.257,616
18 Jan 20241,638.501,646.001,635.001,646.501,646.5015,766
17 Jan 20241,654.501,659.501,654.501,643.501,643.50254
16 Jan 20241,675.001,675.001,663.561,670.501,670.502,350
15 Jan 20241,680.001,680.001,680.001,679.751,679.75400
12 Jan 20241,653.501,693.501,653.501,686.251,686.2517,155
11 Jan 20241,661.501,667.001,634.001,634.501,634.506,520
10 Jan 20241,666.001,666.001,650.001,654.501,654.5012,933
09 Jan 20241,683.001,697.691,665.501,667.751,667.758,680
08 Jan 20241,664.001,665.501,659.501,672.251,672.252,543
05 Jan 20241,674.501,685.001,673.001,685.001,685.0021,459
04 Jan 20241,672.501,673.001,654.001,668.751,668.756,049
03 Jan 20241,718.001,718.001,673.501,673.501,673.5045,076
02 Jan 20241,737.541,746.901,730.041,739.311,739.3110,385
29 Dec 20231,720.801,720.801,713.161,719.561,719.567,621
28 Dec 20231,746.001,746.001,746.001,748.061,748.063,068
27 Dec 20231,750.271,762.921,741.001,755.111,755.118,378
22 Dec 20231,774.341,775.921,770.441,772.861,772.8611,699
21 Dec 20231,766.501,772.001,766.501,774.031,774.032,577
20 Dec 20231,753.411,767.001,753.261,771.711,771.713,364
19 Dec 20231,745.001,745.001,699.721,741.911,741.9123
18 Dec 20231,737.761,738.001,730.001,732.271,732.272,017
15 Dec 20231,747.741,751.541,730.481,744.791,744.7922,262
14 Dec 20231,760.971,762.241,741.181,746.041,746.0417,376
13 Dec 20231,670.001,672.091,664.001,664.001,664.0012,439
12 Dec 20231,683.021,804.851,670.641,671.991,671.9918,769
11 Dec 20231,689.511,691.901,669.551,669.011,669.019,846
08 Dec 20231,744.001,744.001,700.021,702.761,702.7618,223
07 Dec 20231,747.001,753.461,741.791,741.771,741.774,251
06 Dec 20231,777.351,777.681,762.061,757.701,757.708,947
05 Dec 20231,801.061,817.421,759.821,759.911,759.917,118
04 Dec 20231,835.351,835.351,786.161,785.701,785.7018,336
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...