LON:PHAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	385.08	387.56	384.58	384.94	-	-2.07%	7,803
Jun 18, 2026	399.77	399.77	393.00	393.09	393.09	-2.77%	10,403
Jun 17, 2026	401.81	404.85	400.63	404.30	404.30	0.66%	126,153
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
May 20, 2026	415.16	421.04	414.62	421.04	421.04	0.76%	4,185
May 19, 2026	421.86	423.01	414.59	417.87	417.87	-0.83%	10,052
May 18, 2026	421.87	424.73	420.69	421.37	421.37	-0.10%	4,924
May 15, 2026	423.98	435.15	418.93	421.81	421.81	-3.07%	12,102
May 14, 2026	435.97	437.42	433.52	435.15	435.15	-0.15%	3,050
May 13, 2026	436.37	437.00	433.52	435.79	435.79	0.69%	1,845
May 12, 2026	436.13	436.99	432.30	432.79	432.79	-1.48%	10,219
May 11, 2026	434.29	440.49	432.37	439.30	439.30	0.41%	13,303
May 8, 2026	438.50	440.33	436.56	437.52	437.52	-0.68%	11,346
May 7, 2026	439.99	442.13	438.87	440.49	440.49	1.11%	30,604
May 6, 2026	433.41	438.08	432.45	435.66	435.66	2.53%	7,614
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