LON:PHAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	420.91	425.31	419.73	422.02	422.02	0.63%	15,143
Mar 27, 2026	413.17	422.60	409.51	419.39	419.39	2.70%	8,099
Mar 26, 2026	413.66	415.73	408.04	408.36	408.36	-3.48%	24,589
Mar 25, 2026	421.62	425.95	420.44	423.07	423.07	3.16%	28,215
Mar 24, 2026	408.42	412.40	404.20	410.11	410.11	0.79%	19,196
Mar 23, 2026	391.91	418.38	391.19	406.89	406.89	-4.43%	32,926
Mar 20, 2026	436.94	439.71	422.09	425.73	425.73	-0.11%	37,196
Mar 19, 2026	439.78	440.00	419.64	426.21	426.21	-5.86%	41,828
Mar 18, 2026	463.82	464.08	449.93	452.74	452.74	-2.56%	35,446
Mar 17, 2026	466.40	466.70	462.00	464.64	464.64	0.58%	14,037
Mar 16, 2026	463.77	467.83	458.86	461.94	461.94	-1.45%	18,342
Mar 13, 2026	472.38	475.61	467.20	468.74	468.74	-1.69%	13,480
Mar 12, 2026	481.39	482.08	474.90	476.79	476.79	-0.66%	15,405
Mar 11, 2026	482.72	482.72	478.83	479.95	479.95	-1.24%	12,401
Mar 10, 2026	481.52	486.09	479.02	485.99	485.99	2.46%	9,328
Mar 9, 2026	473.83	475.88	470.13	474.32	474.32	-0.69%	4,794
Mar 6, 2026	475.22	479.64	470.01	477.63	477.63	1.54%	6,115
Mar 5, 2026	479.47	480.64	470.38	470.38	470.38	-1.61%	6,345
Mar 4, 2026	480.04	482.98	477.00	478.07	478.07	0.62%	6,529
Mar 3, 2026	495.01	495.63	464.39	475.11	475.11	-3.70%	47,747
Mar 2, 2026	502.32	503.04	489.70	493.36	493.36	1.55%	55,193
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