LON:PHAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	381.11	381.65	372.67	372.67	372.67	-2.33%	13,280
Nov 9, 2026	378.75	382.48	378.75	381.57	381.57	1.45%	7,589
Nov 6, 2026	375.82	378.05	373.65	376.13	376.13	-1.27%	6,854
Nov 5, 2026	382.08	383.17	378.49	380.96	380.96	1.56%	9,206
Nov 4, 2026	372.66	375.14	372.66	375.11	375.11	2.91%	5,812
Nov 3, 2026	361.92	367.71	361.03	364.51	364.51	-0.85%	8,847
Nov 2, 2026	361.66	367.65	360.60	367.65	367.65	1.76%	9,843
Oct 30, 2026	368.30	370.25	360.98	361.30	361.30	-2.86%	11,896
Oct 29, 2026	372.35	373.98	371.93	371.93	371.93	-0.65%	2,059
Oct 28, 2026	374.82	375.91	374.06	374.35	374.35	-0.43%	1,829
Oct 27, 2026	370.48	376.45	370.00	375.97	375.97	0.99%	10,267
Oct 26, 2026	371.63	372.85	369.87	372.30	372.30	0.54%	7,825
Oct 23, 2026	371.89	373.67	369.77	370.30	370.30	-1.41%	3,966
Oct 22, 2026	379.20	379.75	375.00	375.60	375.60	-2.03%	9,364
Oct 21, 2026	381.06	383.69	380.94	383.38	383.38	0.13%	3,198
Oct 20, 2026	383.12	384.73	381.11	382.88	382.88	-0.31%	10,676
Oct 19, 2026	387.80	388.10	383.97	384.08	384.08	-0.76%	5,130
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