LON:PHAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	480.04	482.98	477.00	478.07	478.07	0.62%	5,900
Mar 3, 2026	495.01	495.63	464.39	475.11	475.11	-3.70%	43,667
Mar 2, 2026	502.32	503.04	489.70	493.36	493.36	1.55%	52,907
Feb 27, 2026	481.27	488.40	480.54	485.83	485.83	0.95%	15,973
Feb 26, 2026	481.84	482.30	477.63	481.27	481.27	-0.48%	11,267
Feb 25, 2026	482.00	483.59	479.96	483.59	483.59	1.20%	13,656
Feb 24, 2026	481.14	481.29	473.81	477.85	477.85	-1.36%	10,820
Feb 23, 2026	477.23	484.53	476.30	484.46	484.46	2.95%	14,214
Feb 20, 2026	465.38	470.59	465.27	470.59	470.59	1.26%	19,783
Feb 19, 2026	465.68	467.10	462.54	464.74	464.74	0.10%	12,549
Feb 18, 2026	458.14	465.13	456.23	464.26	464.26	2.31%	18,493
Feb 17, 2026	457.06	459.04	448.65	453.77	453.77	-2.05%	11,975
Feb 16, 2026	465.31	466.01	462.37	463.28	463.28	-0.68%	7,889
Feb 13, 2026	462.10	467.70	458.75	466.43	466.43	1.67%	51,466
Feb 12, 2026	470.46	472.31	453.76	458.76	458.76	-2.81%	59,486
Feb 11, 2026	469.76	475.08	466.70	472.02	472.02	1.16%	39,380
Feb 10, 2026	467.70	471.66	464.97	466.59	466.59	-0.94%	39,596
Feb 9, 2026	464.99	472.00	463.43	471.01	471.01	2.64%	43,513
Feb 6, 2026	449.72	460.61	449.00	458.89	458.89	1.76%	33,881
Feb 5, 2026	457.12	459.25	446.50	450.94	450.94	-1.43%	26,422
Feb 4, 2026	472.59	472.78	454.31	457.50	457.50	-1.12%	39,203
Feb 3, 2026	455.57	463.47	454.23	462.66	462.66	6.84%	80,796
Feb 2, 2026	425.56	446.43	424.80	433.06	433.06	-6.44%	251,082
Jan 30, 2026	481.02	481.32	461.37	462.86	462.86	-5.65%	111,326
Jan 29, 2026	515.04	519.99	473.37	490.57	490.57	-0.05%	96,712
Jan 28, 2026	487.69	493.59	486.99	490.80	490.80	3.71%	114,400
Jan 27, 2026	472.58	473.81	469.12	473.24	473.24	0.25%	61,803
Jan 26, 2026	472.95	474.05	469.79	472.08	472.08	1.97%	63,540
Jan 23, 2026	459.50	463.25	455.41	462.98	462.98	2.15%	58,745
Jan 22, 2026	449.22	453.42	447.22	453.23	453.23	0.70%	56,210
Jan 21, 2026	451.16	453.31	447.53	450.09	450.09	2.13%	60,053
Jan 20, 2026	438.25	441.30	438.25	440.69	440.69	1.50%	31,007
Jan 19, 2026	433.69	434.28	433.20	434.16	434.16	1.73%	14,154
Jan 16, 2026	428.24	429.40	422.24	426.77	426.77	-0.42%	46,069
Jan 15, 2026	427.81	429.72	426.17	428.57	428.57	-0.20%	24,543
Jan 14, 2026	430.44	431.32	427.90	429.44	429.44	0.31%	18,001
Jan 13, 2026	425.80	430.70	425.72	428.10	428.10	-0.34%	23,534
Jan 12, 2026	426.28	430.10	425.62	429.54	429.54	2.63%	32,693
Jan 9, 2026	415.47	419.63	414.67	418.55	418.55	0.97%	17,869
Jan 8, 2026	411.91	418.07	409.81	414.52	414.52	0.04%	40,749
Jan 7, 2026	414.70	415.87	411.30	414.37	414.37	-0.63%	22,555
Jan 6, 2026	414.39	417.13	413.22	416.98	416.98	0.90%	41,419
Jan 5, 2026	411.06	414.05	408.79	413.27	413.27	3.02%	45,604
Jan 2, 2026	407.33	409.12	401.16	401.16	401.16	0.20%	19,249
Dec 31, 2025	402.75	402.76	398.91	400.37	400.37	-1.42%	18,970
Dec 30, 2025	406.25	409.25	404.46	406.14	406.14	0.68%	42,517
Dec 29, 2025	416.41	416.86	400.00	403.40	403.40	-3.42%	83,868
Dec 24, 2025	416.89	418.08	416.62	417.70	417.70	0.70%	4,638
Dec 23, 2025	417.08	417.63	411.88	414.79	414.79	0.59%	39,399
Dec 22, 2025	410.14	412.72	409.76	412.36	412.36	2.07%	26,099