iShares Physical Silver ETC (LON:ISLN)
London · Delayed Price · Currency is GBP · Price in USD 54.92
+0.43 (0.78%)
Oct 20, 2026, 4:35 PM GMT
LON:ISLN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 54.79 | 55.72 | 54.03 | 54.92 | - | 0.78% | 39,137 |
| Oct 19, 2026 | 54.93 | 54.93 | 54.31 | 54.49 | - | -0.33% | 71,065 |
| Oct 16, 2026 | 54.91 | 55.11 | 54.47 | 54.67 | - | 0.67% | 58,386 |
| Oct 15, 2026 | 53.37 | 54.41 | 53.35 | 54.31 | - | 1.90% | 99,339 |
| Oct 14, 2026 | 55.78 | 55.94 | 53.30 | 53.30 | - | -5.53% | 121,714 |
| Oct 13, 2026 | 57.58 | 57.65 | 56.42 | 56.42 | - | -1.66% | 43,793 |
| Oct 12, 2026 | 57.93 | 58.00 | 57.34 | 57.37 | - | -0.98% | 67,037 |
| Oct 9, 2026 | 57.40 | 58.17 | 57.24 | 57.94 | - | 3.38% | 42,124 |
| Oct 8, 2026 | 56.20 | 56.49 | 55.67 | 56.04 | - | -1.68% | 343,551 |
| Oct 7, 2026 | 57.51 | 57.68 | 56.12 | 57.00 | - | -2.33% | 125,289 |
| Oct 6, 2026 | 57.74 | 58.59 | 57.69 | 58.36 | - | 0.27% | 46,939 |
| Oct 5, 2026 | 58.35 | 58.96 | 58.00 | 58.20 | - | 1.64% | 64,093 |
| Oct 2, 2026 | 58.07 | 59.02 | 57.05 | 57.26 | - | -0.30% | 104,076 |
| Oct 1, 2026 | 58.05 | 58.35 | 57.37 | 57.43 | - | 0.05% | 61,359 |
| Sep 30, 2026 | 58.23 | 58.50 | 57.18 | 57.40 | - | -0.69% | 63,457 |
| Sep 29, 2026 | 57.89 | 58.34 | 57.61 | 57.80 | - | -0.49% | 111,075 |
| 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 |