LON:PHAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	374.26	377.34	374.26	377.34	-	1.43%	1,757
Jul 29, 2026	374.98	375.39	371.00	372.01	372.01	-0.56%	14,021
Jul 28, 2026	375.56	375.87	372.20	374.11	374.11	-1.07%	7,411
Jul 27, 2026	380.22	380.80	377.27	378.17	378.17	0.06%	9,766
Jul 24, 2026	374.42	378.09	374.23	377.93	377.93	0.67%	6,775
Jul 23, 2026	382.07	382.09	374.95	375.40	375.40	-2.66%	10,528
Jul 22, 2026	381.58	385.95	381.35	385.65	385.65	1.91%	20,342
Jul 21, 2026	378.48	378.48	375.72	378.43	378.43	1.57%	10,321
Jul 20, 2026	371.33	374.18	371.00	372.57	372.57	0.15%	5,751
Jul 17, 2026	370.94	372.22	367.56	372.00	372.00	-0.17%	4,858
Jul 16, 2026	373.91	374.70	368.75	372.63	372.63	-0.76%	14,401
Jul 15, 2026	374.04	377.74	373.00	375.49	375.49	-0.91%	4,673
Jul 14, 2026	373.22	380.35	372.45	378.93	378.93	1.69%	13,522
Jul 13, 2026	376.30	378.09	371.43	372.61	372.61	-2.08%	9,839
Jul 10, 2026	381.50	381.54	378.00	380.53	380.53	-0.60%	9,855
Jul 9, 2026	381.08	383.15	380.55	382.83	382.83	2.48%	9,630
Jul 8, 2026	382.65	382.66	373.57	373.57	373.57	-2.81%	23,031
Jul 7, 2026	382.99	387.53	382.46	384.37	384.37	-0.16%	13,307
Jul 6, 2026	385.11	386.39	383.45	384.97	384.97	-0.41%	8,693
Jul 3, 2026	387.08	388.26	385.88	386.57	386.57	0.86%	12,393
Jul 2, 2026	377.92	384.22	376.55	383.29	383.29	1.32%	16,449
Jul 1, 2026	368.62	381.56	367.92	378.28	378.28	1.21%	17,411
Jun 30, 2026	373.58	376.51	370.00	373.77	373.77	0.19%	7,481
Jun 29, 2026	376.87	377.04	371.99	373.05	373.05	-1.54%	4,711
Jun 26, 2026	374.02	379.64	373.69	378.87	378.87	1.41%	19,755
Jun 25, 2026	369.02	374.14	368.68	373.61	373.61	0.45%	17,907
Jun 24, 2026	379.21	379.60	367.98	371.92	371.92	-3.03%	17,682
Jun 23, 2026	381.59	384.27	379.73	383.55	383.55	-1.23%	31,473
Jun 22, 2026	389.51	390.93	388.33	388.33	388.33	0.82%	16,449
Jun 19, 2026	385.08	387.56	384.58	385.18	385.18	-2.01%	11,151
Jun 18, 2026	399.77	399.77	393.00	393.09	393.09	-2.77%	10,484
Jun 17, 2026	401.81	404.85	400.63	404.30	404.30	0.66%	125,668
Jun 16, 2026	401.33	403.81	400.30	401.65	401.65	-0.55%	4,769
Jun 15, 2026	399.71	405.00	399.63	403.88	403.88	3.16%	7,872
Jun 12, 2026	387.97	392.17	387.58	391.49	391.49	3.40%	26,265
Jun 11, 2026	380.00	381.36	376.19	378.62	378.62	-1.16%	17,875
Jun 10, 2026	390.00	390.21	381.88	383.06	383.06	-3.37%	24,247
Jun 9, 2026	402.00	404.15	396.42	396.42	396.42	-1.41%	13,617
Jun 8, 2026	399.06	403.16	396.73	402.08	402.08	-0.34%	11,886
Jun 5, 2026	413.15	415.00	403.44	403.46	403.46	-2.78%	7,812
Jun 4, 2026	414.62	418.77	413.79	415.00	415.00	0.71%	1,311
Jun 3, 2026	414.05	414.68	412.08	412.08	412.08	-1.47%	5,635
Jun 2, 2026	420.95	421.51	416.80	418.21	418.21	0.67%	3,643
Jun 1, 2026	417.76	418.72	412.96	415.44	415.44	-2.24%	6,339
May 29, 2026	419.85	426.27	418.78	424.97	424.97	2.19%	7,131
May 28, 2026	407.43	415.88	406.39	415.88	415.88	0.94%	8,550
May 27, 2026	416.46	417.47	409.00	412.01	412.01	-1.48%	15,780
May 26, 2026	420.68	421.10	418.00	418.21	418.21	-0.27%	3,784
May 22, 2026	420.05	420.90	416.73	419.36	419.36	0.24%	12,345
May 21, 2026	419.51	421.47	416.83	418.36	418.36	-0.64%	3,603