LON:PHAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	438.50	440.33	436.56	437.52	437.52	-0.68%	11,335
May 7, 2026	439.99	442.13	438.87	440.49	440.49	1.11%	31,661
May 6, 2026	433.41	438.08	432.45	435.66	435.66	2.53%	8,536
May 5, 2026	422.21	425.48	421.54	424.92	424.92	-1.27%	5,505
May 1, 2026	426.53	432.39	423.70	430.41	430.41	0.26%	1,840
Apr 30, 2026	426.02	431.28	425.93	429.27	429.27	1.77%	7,345
Apr 29, 2026	425.60	425.63	418.91	421.80	421.80	-0.62%	9,166
Apr 28, 2026	429.88	430.49	422.90	424.43	424.43	-2.26%	17,560
Apr 27, 2026	437.44	438.03	433.42	434.23	434.23	-0.95%	7,328
Apr 24, 2026	433.86	439.45	433.86	438.40	438.40	-0.22%	7,859
Apr 23, 2026	437.57	440.00	435.00	439.35	439.35	0.03%	6,753
Apr 22, 2026	442.68	443.00	439.24	439.24	439.24	-0.25%	25,577
Apr 21, 2026	443.52	445.27	439.23	440.34	440.34	-1.29%	14,607
Apr 20, 2026	445.19	448.18	444.22	446.08	446.08	-1.41%	5,672
Apr 17, 2026	444.37	454.05	444.00	452.48	452.48	1.49%	25,507
Apr 16, 2026	448.12	448.35	443.29	445.82	445.82	0.09%	9,049
Apr 15, 2026	446.91	448.31	444.41	445.41	445.41	-0.28%	15,146
Apr 14, 2026	443.95	447.00	442.09	446.64	446.64	2.26%	189,061
Apr 13, 2026	438.92	439.94	436.46	436.77	436.77	-1.49%	7,460
Apr 10, 2026	440.88	445.13	439.90	443.38	443.38	-0.38%	13,826
Apr 9, 2026	437.51	445.08	437.51	445.08	445.08	0.72%	13,548
Apr 8, 2026	447.38	447.61	439.99	441.91	441.91	2.41%	78,977
Apr 7, 2026	432.32	435.91	428.48	431.53	431.53	-0.55%	14,893
Apr 2, 2026	427.22	435.66	426.00	433.91	433.91	-2.26%	7,432
Apr 1, 2026	439.32	443.96	437.71	443.96	443.96	3.53%	22,565
Mar 31, 2026	423.27	429.45	421.36	428.84	428.84	1.62%	9,672
Mar 30, 2026	420.91	425.31	419.73	422.02	422.02	0.63%	16,984
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