LON:PHAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	416.72	417.05	412.81	414.91	-	-0.25%	5,665
Aug 19, 2026	403.20	416.45	403.20	415.94	415.94	2.91%	13,247
Aug 18, 2026	407.95	410.05	403.78	404.17	404.17	-1.43%	10,087
Aug 17, 2026	408.23	410.47	406.05	410.05	410.05	0.85%	5,512
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
Aug 10, 2026	404.26	404.45	400.34	403.32	403.32	-0.01%	7,351
Aug 7, 2026	398.52	405.37	397.34	403.35	403.35	2.33%	16,807
Aug 6, 2026	394.66	397.28	392.49	394.15	394.15	-0.17%	14,982
Aug 5, 2026	387.33	395.57	385.00	394.82	394.82	4.40%	39,067
Aug 4, 2026	376.81	379.37	375.25	378.19	378.19	1.12%	4,296
Aug 3, 2026	376.83	377.06	372.77	374.00	374.00	-0.21%	6,240
Jul 31, 2026	378.21	378.32	373.21	374.79	374.79	-1.40%	11,023
Jul 30, 2026	374.26	382.05	374.26	380.13	380.13	2.18%	8,727
Jul 29, 2026	374.98	375.39	370.99	372.01	372.01	-0.56%	14,067
Jul 28, 2026	375.56	375.87	372.20	374.11	374.11	-1.07%	8,093
Jul 27, 2026	380.22	380.80	377.27	378.17	378.17	0.06%	10,559
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