UK markets closed

iShares Physical Silver ETC (SSLN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,084.00-7.00 (-0.33%)
At close: 04:22PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20242,114.502,115.002,078.502,084.002,084.004,195
25 Apr 20242,089.002,092.502,089.002,091.002,091.003,702
24 Apr 20242,102.502,103.002,085.002,099.752,099.7515,546
23 Apr 20242,081.502,177.462,068.502,094.252,094.258,316
22 Apr 20242,143.502,158.002,118.502,108.252,108.2510,788
19 Apr 20242,189.502,191.002,157.502,200.252,200.2521,967
18 Apr 20242,187.502,194.002,167.002,180.252,180.2517,423
17 Apr 20242,179.002,204.502,179.002,194.752,194.7521,163
16 Apr 20242,186.502,187.502,140.792,165.752,165.7515,928
15 Apr 20242,184.502,199.502,160.502,195.252,195.2526,425
12 Apr 20242,219.002,284.002,217.502,228.502,228.5062,966
11 Apr 20242,127.002,144.502,118.502,126.002,126.0022,493
10 Apr 20242,123.502,168.502,093.502,138.002,138.0052,166
09 Apr 20242,106.002,129.002,009.002,096.502,096.5030,741
08 Apr 20242,100.002,111.002,072.002,100.002,100.0023,407
05 Apr 20242,024.502,079.502,020.502,072.752,072.7511,783
04 Apr 20242,039.502,050.002,019.502,048.252,048.259,715
03 Apr 20241,999.002,035.001,990.002,021.502,021.5015,422
02 Apr 20241,934.501,964.501,870.691,957.001,957.0029,690
28 Mar 20241,854.001,884.001,851.501,877.751,877.7542,460
27 Mar 20241,849.001,860.001,849.001,859.251,859.255,841
26 Mar 20241,854.501,882.731,852.001,851.001,851.0012,908
25 Mar 20241,871.501,873.501,869.001,870.501,870.502,682
22 Mar 20241,862.001,884.001,862.001,874.501,874.5012,169
21 Mar 20241,916.001,917.001,865.001,867.251,867.2511,736
20 Mar 20241,869.501,885.001,865.001,872.001,872.0018,426
19 Mar 20241,878.001,883.501,846.951,873.251,873.255,118
18 Mar 20241,883.001,892.501,879.001,882.251,882.258,838
15 Mar 20241,877.501,906.501,877.501,905.251,905.2520,051
14 Mar 20241,861.501,875.501,860.001,860.251,860.254,637
13 Mar 20241,809.001,862.501,809.001,859.001,859.0022,723
12 Mar 20241,826.001,840.001,801.001,811.001,811.006,419
11 Mar 20241,815.001,832.001,811.001,826.001,826.0011,960
08 Mar 20241,827.501,827.501,821.001,805.501,805.501,118
07 Mar 20241,810.501,830.501,810.501,826.751,826.7521,755
06 Mar 20241,784.001,804.001,782.501,817.001,817.0013,515
05 Mar 20241,798.001,808.001,701.011,788.001,788.0026,271
04 Mar 20241,744.001,782.501,742.501,787.751,787.752,771
01 Mar 20241,713.001,747.501,713.001,745.751,745.753,114
29 Feb 20241,699.001,713.001,688.501,708.501,708.5012,113
28 Feb 20241,689.001,690.501,689.001,692.001,692.00737
27 Feb 20241,708.501,714.581,695.001,694.751,694.7518,879
26 Feb 20241,721.501,721.501,697.501,696.251,696.257,472
23 Feb 20241,711.001,724.001,708.001,722.751,722.756,238
22 Feb 20241,741.501,742.001,724.001,721.501,721.503,686
21 Feb 20241,751.001,752.001,741.501,732.251,732.255,830
20 Feb 20241,746.501,752.501,729.971,741.251,741.251,614
19 Feb 20241,754.501,756.001,743.501,746.501,746.502,136
16 Feb 20241,746.501,765.001,745.501,765.001,765.0014,142
15 Feb 20241,715.001,742.001,715.001,733.751,733.751,859
14 Feb 20241,674.001,679.001,674.001,706.001,706.00845
13 Feb 20241,730.001,730.001,672.501,675.501,675.50565
12 Feb 20241,735.001,735.001,716.501,715.251,715.256,354
09 Feb 20241,717.501,718.501,694.501,697.251,697.2514,329
08 Feb 20241,693.001,705.501,685.501,704.001,704.003,197
07 Feb 20241,690.001,690.001,684.001,696.501,696.501,546
06 Feb 20241,703.001,721.651,696.501,705.251,705.253,207
05 Feb 20241,710.001,710.001,701.001,702.751,702.752,487
02 Feb 20241,742.501,742.501,699.501,710.501,710.502,683
01 Feb 20241,723.001,740.001,715.501,741.001,741.0010,991
31 Jan 20241,748.001,748.001,741.501,741.001,741.001,168
30 Jan 20241,748.501,756.001,703.221,739.751,739.752,663
29 Jan 20241,730.001,733.001,729.001,738.001,738.001,396
26 Jan 20241,710.751,710.751,710.751,710.751,710.75-
25 Jan 20241,709.501,719.001,709.501,714.251,714.251,678
24 Jan 20241,703.001,715.501,703.001,704.251,704.253,336
23 Jan 20241,673.001,722.941,673.001,686.001,686.001,252
22 Jan 20241,667.501,671.001,651.001,666.001,666.002,514
19 Jan 20241,719.501,720.001,706.001,699.751,699.752,731
18 Jan 20241,703.501,707.501,695.001,709.501,709.504,418
17 Jan 20241,725.501,725.501,712.501,706.251,706.25407
16 Jan 20241,747.001,747.001,720.761,734.001,734.00420
15 Jan 20241,746.001,748.001,740.501,744.001,744.001,415
12 Jan 20241,716.501,758.001,716.501,750.501,750.505,197
11 Jan 20241,727.501,733.501,696.501,697.001,697.007,461
10 Jan 20241,728.001,734.001,712.501,717.751,717.755,437
09 Jan 20241,749.501,759.761,735.501,731.501,731.502,917
08 Jan 20241,730.001,731.001,723.001,736.251,736.255,265
05 Jan 20241,739.501,756.501,738.001,748.001,748.0022,171
04 Jan 20241,734.001,734.001,715.001,731.751,731.75733
03 Jan 20241,776.001,777.501,733.001,738.001,738.003,498
02 Jan 20241,805.001,815.001,790.411,806.001,806.001,511
29 Dec 20231,789.501,789.501,779.501,785.001,785.00915
28 Dec 20231,820.501,820.501,811.001,813.751,813.7514,158
27 Dec 20231,840.501,840.501,805.501,820.501,820.505,343
22 Dec 20231,845.001,845.001,838.501,840.501,840.501,550
21 Dec 20231,838.501,844.501,826.501,842.501,842.506,778
20 Dec 20231,819.001,836.001,813.001,837.251,837.2511,120
19 Dec 20231,805.001,813.001,781.521,812.251,812.252,889
18 Dec 20231,803.501,808.001,797.501,798.001,798.002,891
15 Dec 20231,812.001,812.001,794.001,810.501,810.505,500
14 Dec 20231,827.501,827.501,800.001,808.001,808.002,024
13 Dec 20231,731.001,734.501,721.001,727.501,727.506,272
12 Dec 20231,747.501,842.781,731.501,731.501,731.504,940
11 Dec 20231,754.501,758.001,733.001,735.501,735.501,410
08 Dec 20231,811.001,811.001,770.501,767.501,767.5011,260
07 Dec 20231,819.501,821.001,805.001,807.751,807.756,673
06 Dec 20231,839.001,839.001,829.501,824.001,824.0010,191
05 Dec 20231,860.001,887.191,825.001,826.501,826.507,795
04 Dec 20231,905.001,911.501,855.001,853.251,853.258,980
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...