LON:PHAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	383.12	384.73	381.11	382.88	382.88	-0.31%	9,952
Oct 19, 2026	387.80	388.08	383.97	384.08	384.08	-0.76%	4,996
Oct 16, 2026	387.08	388.99	385.40	387.02	387.02	0.51%	3,333
Oct 15, 2026	383.36	386.10	383.36	385.05	385.05	1.61%	6,770
Oct 14, 2026	384.20	384.69	378.26	378.94	378.94	-1.74%	7,748
Oct 13, 2026	388.40	388.60	385.65	385.66	385.66	-0.11%	7,335
Oct 12, 2026	387.98	388.07	385.13	386.10	386.10	-0.56%	10,429
Oct 9, 2026	388.95	389.10	387.05	388.28	388.28	1.77%	3,160
Oct 8, 2026	381.95	383.57	381.00	381.52	381.52	0.21%	14,511
Oct 7, 2026	382.95	383.46	377.04	380.72	380.72	-1.39%	3,676
Oct 6, 2026	382.98	387.19	382.70	386.08	386.08	0.64%	7,659
Oct 5, 2026	385.15	386.20	382.68	383.64	383.64	-0.18%	3,793
Oct 2, 2026	387.43	393.38	383.30	384.33	384.33	-0.48%	7,800
Oct 1, 2026	387.68	388.11	384.81	386.20	386.20	0.20%	5,251
Sep 30, 2026	388.37	390.72	384.86	385.43	385.43	0.14%	5,219
Sep 29, 2026	383.69	386.58	383.29	384.89	384.89	0.72%	10,865
Sep 28, 2026	386.00	386.16	381.39	382.15	382.15	-3.72%	9,287
Sep 25, 2026	396.51	399.78	395.00	396.91	396.91	0.83%	3,725
Sep 24, 2026	396.50	397.10	393.65	393.65	393.65	-0.85%	4,354
Sep 23, 2026	401.57	401.65	396.76	397.01	397.01	-1.14%	6,310
Sep 22, 2026	400.33	403.46	398.00	401.57	401.57	-0.52%	11,231
Sep 21, 2026	403.33	405.00	400.84	403.67	403.67	-0.04%	7,763
Sep 18, 2026	407.12	407.68	402.73	403.82	403.82	-0.04%	5,287
Sep 17, 2026	399.52	406.09	399.23	403.99	403.99	0.25%	7,864
Sep 16, 2026	401.58	404.25	400.94	402.98	402.98	1.47%	13,613
Sep 15, 2026	397.96	398.30	395.43	397.15	397.15	-0.02%	10,484
Sep 14, 2026	400.75	400.75	395.14	397.22	397.22	-2.04%	11,361
Sep 11, 2026	403.61	407.88	398.37	405.49	405.49	0.11%	18,064
Sep 10, 2026	409.02	410.34	401.23	405.06	405.06	-0.74%	6,372
Sep 9, 2026	408.08	410.75	406.68	408.08	408.08	-0.03%	6,328
Sep 8, 2026	408.22	408.95	406.83	408.21	408.21	-0.22%	4,506
Sep 7, 2026	407.30	410.01	406.40	409.13	409.13	-0.62%	3,468
Sep 4, 2026	413.72	416.03	405.06	411.67	411.67	-1.42%	25,286
Sep 3, 2026	409.77	417.98	409.76	417.60	417.60	3.04%	11,704
Sep 2, 2026	400.42	407.45	398.89	405.28	405.28	0.23%	8,379
Sep 1, 2026	410.90	411.20	401.53	404.37	404.37	-4.34%	16,405
Aug 28, 2026	427.65	428.03	420.27	422.73	422.73	-0.80%	18,325
Aug 27, 2026	426.48	427.05	423.59	426.16	426.16	0.03%	9,621
Aug 26, 2026	429.85	430.16	425.32	426.03	426.03	-0.98%	7,692
Aug 25, 2026	430.13	430.84	426.19	430.24	430.24	-0.71%	10,022
Aug 24, 2026	431.51	433.93	429.42	433.29	433.29	1.51%	11,581
Aug 21, 2026	422.96	427.09	422.89	426.84	426.84	1.74%	13,732
Aug 20, 2026	416.72	420.65	412.81	419.54	419.54	0.87%	9,636
Aug 19, 2026	403.20	416.45	403.17	415.94	415.94	2.91%	13,862
Aug 18, 2026	407.95	410.05	403.78	404.17	404.17	-1.43%	11,003
Aug 17, 2026	408.23	410.47	406.05	410.05	410.05	0.85%	6,037
Aug 14, 2026	402.02	407.61	401.69	406.58	406.58	0.56%	6,638
Aug 13, 2026	406.17	407.54	404.00	404.33	404.33	-1.33%	20,255
Aug 12, 2026	408.46	411.75	407.43	409.78	409.78	0.96%	7,440
Aug 11, 2026	404.86	407.98	404.17	405.89	405.89	0.64%	9,236