iShares Physical Silver ETC (LON:ISLN)
London · Delayed Price · Currency is GBP · Price in USD 57.93
+0.13 (0.23%)
Sep 30, 2026, 2:50 PM GMT
LON:ISLN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 58.23 | 58.39 | 57.67 | 58.21 | - | 0.67% | 37,323 |
| Sep 29, 2026 | 57.89 | 58.34 | 57.61 | 57.82 | - | -0.45% | 114,092 |
| Sep 28, 2026 | 58.39 | 58.78 | 57.80 | 58.08 | - | -4.93% | 139,278 |
| Sep 25, 2026 | 60.75 | 61.90 | 60.33 | 61.09 | - | 1.63% | 247,794 |
| Sep 24, 2026 | 60.90 | 61.19 | 60.00 | 60.11 | - | -2.07% | 83,736 |
| Sep 23, 2026 | 62.93 | 62.93 | 61.25 | 61.38 | - | -1.96% | 70,742 |
| Sep 22, 2026 | 62.08 | 62.80 | 61.50 | 62.61 | - | -0.60% | 436,736 |
| Sep 21, 2026 | 62.77 | 63.63 | 62.61 | 62.99 | - | -0.18% | 18,541 |
| Sep 18, 2026 | 63.53 | 64.00 | 62.84 | 63.10 | - | 0.82% | 77,318 |
| Sep 17, 2026 | 60.70 | 62.94 | 60.70 | 62.58 | - | 1.97% | 52,886 |
| Sep 16, 2026 | 61.63 | 61.72 | 61.00 | 61.37 | - | 2.09% | 67,201 |
| Sep 15, 2026 | 60.09 | 60.80 | 59.54 | 60.12 | - | -0.02% | 32,872 |
| Sep 14, 2026 | 60.56 | 60.58 | 59.34 | 60.13 | - | -1.96% | 76,637 |
| Sep 11, 2026 | 60.86 | 62.00 | 60.00 | 61.33 | - | 0.09% | 58,473 |
| Sep 10, 2026 | 64.24 | 64.28 | 60.83 | 61.28 | - | -4.25% | 48,779 |
| Sep 9, 2026 | 63.38 | 64.79 | 62.83 | 64.00 | - | 1.37% | 34,848 |
| Sep 8, 2026 | 62.96 | 63.35 | 62.60 | 63.13 | - | 0.06% | 23,449 |
| Sep 7, 2026 | 62.41 | 63.46 | 62.29 | 63.09 | - | 0.23% | 38,839 |
| Sep 4, 2026 | 63.36 | 63.93 | 61.63 | 62.95 | - | -1.65% | 69,942 |
| Sep 3, 2026 | 62.47 | 64.10 | 62.23 | 64.00 | - | 3.40% | 99,668 |
| Sep 2, 2026 | 60.94 | 62.30 | 60.52 | 61.89 | - | 0.17% | 63,286 |
| Sep 1, 2026 | 63.40 | 63.41 | 61.18 | 61.79 | - | -6.07% | 201,861 |
| Aug 28, 2026 | 67.04 | 67.70 | 64.93 | 65.78 | - | 0.63% | 174,585 |
| Aug 27, 2026 | 65.36 | 65.47 | 64.43 | 65.37 | - | 1.09% | 43,876 |
| Aug 26, 2026 | 65.48 | 65.57 | 64.29 | 64.66 | - | -0.55% | 39,488 |
| Aug 25, 2026 | 65.11 | 65.16 | 64.16 | 65.02 | - | -1.11% | 42,413 |
| Aug 24, 2026 | 65.90 | 66.49 | 65.32 | 65.75 | - | -0.56% | 38,082 |
| Aug 21, 2026 | 65.50 | 66.60 | 65.45 | 66.12 | - | 1.29% | 67,093 |
| Aug 20, 2026 | 63.60 | 65.62 | 62.50 | 65.28 | - | 4.59% | 67,647 |
| Aug 19, 2026 | 60.14 | 62.70 | 59.98 | 62.42 | - | 3.05% | 55,785 |
| Aug 18, 2026 | 62.13 | 62.13 | 60.46 | 60.57 | - | -4.13% | 65,002 |
| Aug 17, 2026 | 62.74 | 63.34 | 61.94 | 63.18 | - | 2.13% | 27,006 |
| Aug 14, 2026 | 61.23 | 62.47 | 61.14 | 61.86 | - | 0.70% | 24,193 |
| Aug 13, 2026 | 61.66 | 62.21 | 61.10 | 61.43 | - | -1.79% | 48,769 |
| Aug 12, 2026 | 62.74 | 63.48 | 62.50 | 62.55 | - | 1.61% | 89,799 |
| Aug 11, 2026 | 61.37 | 62.12 | 61.24 | 61.56 | - | 0.14% | 57,484 |
| Aug 10, 2026 | 61.15 | 61.73 | 60.61 | 61.47 | - | 1.67% | 55,852 |
| Aug 7, 2026 | 60.43 | 61.93 | 60.31 | 60.46 | - | 3.71% | 74,236 |
| Aug 6, 2026 | 58.66 | 59.21 | 58.11 | 58.30 | - | -1.87% | 43,532 |
| Aug 5, 2026 | 58.73 | 59.65 | 58.16 | 59.41 | - | 5.07% | 68,674 |
| Aug 4, 2026 | 56.16 | 57.06 | 55.77 | 56.54 | - | 3.86% | 73,489 |
| Aug 3, 2026 | 55.28 | 55.55 | 53.83 | 54.44 | - | -0.16% | 25,068 |
| Jul 31, 2026 | 55.39 | 55.44 | 54.30 | 54.53 | - | -2.00% | 37,365 |
| Jul 30, 2026 | 54.42 | 55.64 | 54.20 | 55.64 | - | 2.55% | 31,898 |
| Jul 29, 2026 | 55.27 | 55.38 | 53.99 | 54.26 | - | -0.35% | 26,567 |
| Jul 28, 2026 | 54.66 | 54.86 | 53.96 | 54.45 | - | -2.24% | 34,017 |
| Jul 27, 2026 | 56.62 | 56.88 | 55.50 | 55.70 | - | -0.51% | 52,369 |
| Jul 24, 2026 | 54.92 | 56.02 | 54.92 | 55.99 | - | 2.36% | 44,750 |
| Jul 23, 2026 | 56.55 | 56.55 | 54.30 | 54.70 | - | -4.70% | 82,651 |
| Jul 22, 2026 | 56.36 | 57.85 | 56.10 | 57.40 | - | 2.08% | 53,998 |