WisdomTree Physical Gold (LON:PHGP)
London · Delayed Price · Currency is GBP · Price in GBX 30,051
-46 (-0.15%)
Sep 23, 2026, 2:31 PM GMT
LON:PHGP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 30,161.00 | 30,164.00 | 30,042.00 | 30,089.00 | - | -0.03% | 410 |
| Sep 22, 2026 | 29,938.00 | 30,151.00 | 29,847.00 | 30,097.00 | - | -0.30% | 3,441 |
| Sep 21, 2026 | 30,170.00 | 30,260.00 | 29,999.00 | 30,188.00 | - | -0.03% | 4,993 |
| Sep 18, 2026 | 30,432.00 | 30,484.00 | 30,177.00 | 30,196.00 | - | -0.25% | 2,971 |
| Sep 17, 2026 | 29,814.00 | 30,311.00 | 29,814.00 | 30,272.00 | - | 1.02% | 8,648 |
| Sep 16, 2026 | 29,789.00 | 30,028.00 | 29,789.00 | 29,967.00 | - | 1.72% | 3,366 |
| Sep 15, 2026 | 29,555.00 | 29,555.00 | 29,353.00 | 29,459.00 | - | -0.21% | 2,527 |
| Sep 14, 2026 | 29,695.00 | 29,698.00 | 29,358.00 | 29,520.00 | - | -1.52% | 7,690 |
| Sep 11, 2026 | 29,839.00 | 30,150.00 | 29,684.00 | 29,977.00 | - | 0.14% | 4,278 |
| Sep 10, 2026 | 30,271.00 | 30,271.00 | 29,716.00 | 29,936.00 | - | -0.63% | 2,801 |
| Sep 9, 2026 | 30,092.00 | 30,282.00 | 30,029.00 | 30,127.00 | - | -0.04% | 4,265 |
| Sep 8, 2026 | 30,166.00 | 30,166.00 | 30,105.00 | 30,139.00 | - | -0.23% | 2,847 |
| Sep 7, 2026 | 30,118.00 | 30,278.00 | 30,079.00 | 30,208.00 | - | -0.76% | 2,813 |
| Sep 4, 2026 | 30,548.00 | 30,713.00 | 30,160.00 | 30,438.00 | - | -1.35% | 3,843 |
| Sep 3, 2026 | 30,375.00 | 30,867.00 | 30,375.00 | 30,853.00 | - | 2.74% | 6,950 |
| Sep 2, 2026 | 29,693.00 | 30,180.00 | 29,620.00 | 30,030.00 | - | 0.41% | 4,524 |
| Sep 1, 2026 | 30,329.00 | 30,349.00 | 29,691.00 | 29,908.00 | - | -4.04% | 11,952 |
| Aug 28, 2026 | 31,468.00 | 31,572.00 | 31,056.00 | 31,168.00 | - | -0.65% | 6,420 |
| Aug 27, 2026 | 31,377.00 | 31,424.00 | 31,150.00 | 31,373.00 | - | 0.02% | 20,284 |
| Aug 26, 2026 | 31,540.00 | 31,540.00 | 31,343.00 | 31,368.00 | - | -0.79% | 44,103 |
| Aug 25, 2026 | 31,559.00 | 31,618.00 | 31,321.00 | 31,618.00 | - | -0.48% | 27,448 |
| Aug 24, 2026 | 31,600.00 | 31,784.00 | 31,491.00 | 31,770.00 | - | 1.39% | 34,781 |
| Aug 21, 2026 | 30,996.00 | 31,334.00 | 30,986.00 | 31,334.00 | - | 1.89% | 30,695 |
| Aug 20, 2026 | 30,600.00 | 30,833.00 | 30,305.00 | 30,753.00 | - | 0.61% | 28,632 |
| Aug 19, 2026 | 29,771.00 | 30,586.00 | 29,765.00 | 30,566.00 | - | 2.34% | 20,600 |
| Aug 18, 2026 | 30,142.00 | 30,150.00 | 29,823.00 | 29,867.00 | - | -1.29% | 20,290 |
| Aug 17, 2026 | 30,109.00 | 30,257.00 | 29,976.00 | 30,257.00 | - | 0.76% | 5,486 |
| Aug 14, 2026 | 29,773.00 | 30,075.00 | 29,750.00 | 30,029.00 | - | 0.17% | 15,842 |
| Aug 13, 2026 | 30,130.00 | 30,216.00 | 29,926.00 | 29,978.00 | - | -1.14% | 8,951 |
| Aug 12, 2026 | 30,233.00 | 30,416.00 | 30,233.00 | 30,323.00 | - | 0.87% | 5,385 |
| Aug 11, 2026 | 29,983.00 | 30,225.00 | 29,945.00 | 30,062.00 | - | 0.78% | 4,929 |
| Aug 10, 2026 | 29,956.00 | 29,956.00 | 29,795.00 | 29,830.00 | - | -0.24% | 6,289 |
| Aug 7, 2026 | 29,620.00 | 30,000.00 | 29,538.00 | 29,901.00 | - | 2.05% | 8,234 |
| Aug 6, 2026 | 29,324.00 | 29,485.00 | 29,145.00 | 29,300.00 | - | -0.04% | 6,119 |
| Aug 5, 2026 | 28,777.00 | 29,331.00 | 28,588.00 | 29,312.00 | - | 4.21% | 8,821 |
| Aug 4, 2026 | 28,069.00 | 28,200.00 | 27,925.00 | 28,128.00 | - | 0.98% | 5,921 |
| Aug 3, 2026 | 28,001.00 | 28,001.00 | 27,817.00 | 27,854.00 | - | 0.13% | 3,015 |
| Jul 31, 2026 | 28,107.00 | 28,113.00 | 27,817.00 | 27,817.00 | - | -1.61% | 7,025 |
| Jul 30, 2026 | 28,063.00 | 28,358.00 | 28,063.00 | 28,271.00 | - | 0.98% | 3,185 |
| Jul 29, 2026 | 28,202.00 | 28,220.00 | 27,937.00 | 27,998.00 | - | -0.40% | 1,959 |
| Jul 28, 2026 | 28,242.00 | 28,351.00 | 28,015.00 | 28,111.00 | - | -1.02% | 3,240 |
| Jul 27, 2026 | 28,480.00 | 28,551.00 | 28,352.00 | 28,401.00 | - | 0.25% | 14,566 |
| Jul 24, 2026 | 28,090.00 | 28,332.00 | 28,090.00 | 28,331.00 | - | 0.44% | 13,104 |
| Jul 23, 2026 | 28,552.00 | 28,552.00 | 28,169.00 | 28,208.00 | - | -2.18% | 9,182 |
| Jul 22, 2026 | 28,527.00 | 28,836.00 | 28,512.00 | 28,836.00 | - | 1.96% | 5,279 |
| Jul 21, 2026 | 28,082.00 | 28,282.00 | 28,082.00 | 28,282.00 | - | 1.95% | 10,972 |
| Jul 20, 2026 | 27,589.00 | 27,770.00 | 27,589.00 | 27,740.00 | - | 0.31% | 3,328 |
| Jul 17, 2026 | 27,508.00 | 27,687.00 | 27,413.00 | 27,653.00 | - | 0.12% | 2,274 |
| Jul 16, 2026 | 27,617.00 | 27,744.00 | 27,375.00 | 27,619.00 | - | -0.76% | 4,566 |
| Jul 15, 2026 | 27,868.00 | 28,120.00 | 27,812.00 | 27,830.00 | - | -1.54% | 2,066 |