WisdomTree Physical Palladium (LON:PHPD)
London · Delayed Price · Currency is GBP · Price in USD 115.70
-1.96 (-1.67%)
Sep 23, 2026, 12:55 PM GMT
LON:PHPD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 118.10 | 118.10 | 116.90 | 117.20 | - | -0.39% | 26 |
| Sep 22, 2026 | 117.87 | 119.03 | 116.78 | 117.66 | - | -1.25% | 86 |
| Sep 21, 2026 | 119.53 | 121.00 | 118.62 | 119.16 | - | 0.36% | 1,374 |
| Sep 18, 2026 | 120.70 | 120.98 | 118.49 | 118.73 | - | 1.25% | 30 |
| Sep 17, 2026 | 117.87 | 117.87 | 117.26 | 117.26 | - | -1.40% | 9 |
| Sep 16, 2026 | 120.50 | 120.64 | 118.72 | 118.93 | - | 1.64% | 118 |
| Sep 15, 2026 | 117.51 | 118.98 | 117.02 | 117.02 | - | -0.33% | 487 |
| Sep 14, 2026 | 117.99 | 118.10 | 115.84 | 117.40 | - | -1.86% | 736 |
| Sep 11, 2026 | 118.39 | 119.63 | 118.25 | 119.63 | - | 1.12% | 8,534 |
| Sep 10, 2026 | 123.55 | 123.55 | 118.20 | 118.30 | - | -4.50% | 9,495 |
| Sep 9, 2026 | 123.13 | 124.74 | 121.10 | 123.87 | - | 0.25% | 689 |
| Sep 8, 2026 | 126.60 | 126.68 | 123.56 | 123.56 | - | -2.24% | 601 |
| Sep 7, 2026 | 126.96 | 127.50 | 126.20 | 126.39 | - | -0.57% | 452 |
| Sep 4, 2026 | 127.46 | 128.84 | 125.95 | 127.11 | - | -1.92% | 966 |
| Sep 3, 2026 | 124.16 | 129.60 | 123.82 | 129.60 | - | 5.54% | 655 |
| Sep 2, 2026 | 119.15 | 122.83 | 119.11 | 122.79 | - | 1.85% | 752 |
| Sep 1, 2026 | 123.67 | 123.89 | 120.46 | 120.56 | - | -8.86% | 1,368 |
| Aug 28, 2026 | 126.20 | 132.70 | 125.07 | 132.28 | - | 9.37% | 11,613 |
| Aug 27, 2026 | 120.93 | 121.58 | 119.07 | 120.95 | - | 0.23% | 897 |
| Aug 26, 2026 | 122.30 | 122.60 | 120.51 | 120.67 | - | -0.66% | 10,139 |
| Aug 25, 2026 | 121.42 | 122.15 | 119.92 | 121.48 | - | -3.25% | 997 |
| Aug 24, 2026 | 123.54 | 125.55 | 121.95 | 125.55 | - | 3.20% | 57 |
| Aug 21, 2026 | 122.67 | 124.09 | 121.48 | 121.66 | - | 0.28% | 110 |
| Aug 20, 2026 | 121.41 | 121.79 | 120.00 | 121.32 | - | 0.70% | 60 |
| Aug 19, 2026 | 118.11 | 121.09 | 117.07 | 120.48 | - | 2.49% | 97 |
| Aug 18, 2026 | 121.34 | 121.34 | 117.55 | 117.55 | - | -3.07% | 187 |
| Aug 17, 2026 | 121.90 | 121.90 | 120.21 | 121.27 | - | 0.89% | 1,722 |
| Aug 14, 2026 | 119.46 | 120.58 | 119.13 | 120.21 | - | -0.05% | 74 |
| Aug 13, 2026 | 123.48 | 123.48 | 120.00 | 120.27 | - | -4.48% | 2,251 |
| Aug 12, 2026 | 124.70 | 126.78 | 124.70 | 125.91 | - | 0.91% | 235 |
| Aug 11, 2026 | 124.87 | 126.03 | 124.77 | 124.77 | - | -0.08% | 878 |
| Aug 10, 2026 | 124.21 | 125.81 | 123.52 | 124.87 | - | -0.13% | 4,213 |
| Aug 7, 2026 | 127.00 | 127.75 | 125.03 | 125.03 | - | -0.68% | 5,113 |
| Aug 6, 2026 | 125.02 | 125.91 | 124.33 | 125.88 | - | 0.25% | 1,120 |
| Aug 5, 2026 | 126.85 | 126.85 | 123.16 | 125.57 | - | 3.27% | 417 |
| Aug 4, 2026 | 117.43 | 122.50 | 116.40 | 121.59 | - | 6.14% | 2,278 |
| Aug 3, 2026 | 117.43 | 117.43 | 113.24 | 114.56 | - | -1.95% | 941 |
| Jul 31, 2026 | 117.60 | 118.77 | 116.83 | 116.83 | - | -0.20% | 515 |
| Jul 30, 2026 | 117.21 | 117.96 | 114.20 | 117.06 | - | 3.14% | 470 |
| Jul 29, 2026 | 115.12 | 115.88 | 112.97 | 113.50 | - | -1.54% | 58 |
| Jul 28, 2026 | 114.00 | 115.27 | 114.00 | 115.27 | - | -1.67% | 21 |
| Jul 27, 2026 | 116.28 | 117.48 | 116.28 | 117.23 | - | 1.96% | 235 |
| Jul 24, 2026 | 113.51 | 114.98 | 113.51 | 114.98 | - | 0.17% | 91 |
| Jul 23, 2026 | 117.71 | 117.75 | 114.23 | 114.78 | - | -3.73% | 720 |
| Jul 22, 2026 | 119.03 | 120.16 | 118.63 | 119.23 | - | 1.96% | 116 |
| Jul 21, 2026 | 117.08 | 117.86 | 115.72 | 116.93 | - | 0.97% | 380 |
| Jul 20, 2026 | 113.80 | 116.04 | 113.57 | 115.81 | - | 1.59% | 321 |
| Jul 17, 2026 | 112.42 | 115.10 | 111.95 | 114.00 | - | -2.40% | 2,147 |
| Jul 16, 2026 | 118.47 | 118.81 | 115.31 | 116.81 | - | -1.04% | 454 |
| Jul 15, 2026 | 119.65 | 119.89 | 117.49 | 118.04 | - | -1.59% | 203 |