WisdomTree Metal Securities Ltd. (LON:PHPM)
London · Delayed Price · Currency is GBP · Price in USD 271.40
-1.00 (-0.37%)
Sep 23, 2026, 10:02 AM GMT
LON:PHPM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 273.00 | 273.20 | 271.40 | 271.40 | - | -0.37% | 37 |
| Sep 22, 2026 | 271.40 | 273.03 | 269.40 | 272.40 | - | -0.47% | 374 |
| Sep 21, 2026 | 273.40 | 275.60 | 272.80 | 273.70 | - | -0.18% | 582 |
| Sep 18, 2026 | 276.60 | 276.60 | 273.20 | 274.20 | - | 0.44% | 601 |
| Sep 17, 2026 | 269.60 | 274.00 | 268.80 | 273.00 | - | 0.48% | 73 |
| Sep 16, 2026 | 271.40 | 273.80 | 270.20 | 271.70 | - | 1.68% | 348 |
| Sep 15, 2026 | 267.80 | 269.20 | 264.80 | 267.20 | - | -0.04% | 36 |
| Sep 14, 2026 | 269.80 | 270.00 | 265.80 | 267.30 | - | -1.98% | 261 |
| Sep 11, 2026 | 271.60 | 274.20 | 270.80 | 272.70 | - | 0.04% | 47 |
| Sep 10, 2026 | 276.80 | 280.00 | 271.00 | 272.60 | - | -2.01% | 77 |
| Sep 9, 2026 | 276.80 | 281.20 | 276.80 | 278.20 | - | 0.51% | 110 |
| Sep 8, 2026 | 277.80 | 278.20 | 275.80 | 276.80 | - | -0.36% | 648 |
| Sep 7, 2026 | 276.40 | 278.00 | 276.00 | 277.80 | - | -0.32% | 56 |
| Sep 4, 2026 | 280.40 | 281.40 | 274.60 | 278.70 | - | -1.45% | 416 |
| Sep 3, 2026 | 276.80 | 282.80 | 276.60 | 282.80 | - | 3.36% | 334 |
| Sep 2, 2026 | 268.80 | 275.00 | 267.80 | 273.60 | - | 0.37% | 1,084 |
| Sep 1, 2026 | 278.40 | 278.60 | 271.00 | 272.60 | - | -5.54% | 1,455 |
| Aug 28, 2026 | 290.00 | 292.40 | 288.60 | 288.60 | - | 0.84% | 928 |
| Aug 27, 2026 | 287.00 | 287.00 | 284.60 | 286.20 | - | 0.35% | 1,106 |
| Aug 26, 2026 | 289.00 | 289.20 | 275.86 | 285.20 | - | -0.94% | 1,194 |
| Aug 25, 2026 | 288.20 | 288.60 | 286.00 | 287.90 | - | -1.44% | 1,030 |
| Aug 24, 2026 | 288.60 | 293.40 | 288.40 | 292.10 | - | 1.42% | 1,636 |
| Aug 21, 2026 | 288.40 | 289.00 | 285.60 | 288.00 | - | 1.69% | 66 |
| Aug 20, 2026 | 280.80 | 283.20 | 278.60 | 283.20 | - | 1.80% | 839 |
| Aug 19, 2026 | 269.60 | 278.60 | 268.80 | 278.20 | - | 2.92% | 526 |
| Aug 18, 2026 | 274.40 | 277.40 | 269.80 | 270.30 | - | -2.56% | 618 |
| Aug 17, 2026 | 276.00 | 277.40 | 274.60 | 277.40 | - | 1.39% | 420 |
| Aug 14, 2026 | 271.00 | 274.60 | 270.03 | 273.60 | - | 0.55% | 926 |
| Aug 13, 2026 | 274.00 | 279.60 | 272.00 | 272.10 | - | -1.84% | 472 |
| Aug 12, 2026 | 277.00 | 278.40 | 276.00 | 277.20 | - | 1.06% | 2,271 |
| Aug 11, 2026 | 273.00 | 276.00 | 273.00 | 274.30 | - | 0.59% | 648 |
| Aug 10, 2026 | 273.20 | 273.20 | 270.80 | 272.70 | - | 0.37% | 1,039 |
| Aug 7, 2026 | 270.20 | 274.60 | 270.20 | 271.70 | - | 2.45% | 1,586 |
| Aug 6, 2026 | 265.80 | 267.80 | 265.20 | 265.20 | - | -0.67% | 209 |
| Aug 5, 2026 | 263.80 | 268.40 | 261.60 | 267.00 | - | 3.97% | 1,279 |
| Aug 4, 2026 | 253.20 | 257.40 | 252.80 | 256.80 | - | 1.50% | 339 |
| Aug 3, 2026 | 253.00 | 253.20 | 249.40 | 253.00 | - | 1.04% | 657 |
| Jul 31, 2026 | 252.80 | 253.60 | 249.80 | 250.40 | - | -1.46% | 387 |
| Jul 30, 2026 | 249.20 | 255.20 | 249.20 | 254.10 | - | 2.34% | 83 |
| Jul 29, 2026 | 250.20 | 251.80 | 247.40 | 248.30 | - | -0.64% | 453 |
| Jul 28, 2026 | 251.00 | 251.20 | 248.00 | 249.90 | - | -1.58% | 2,502 |
| Jul 27, 2026 | 255.80 | 256.20 | 252.80 | 253.90 | - | 0.40% | 524 |
| Jul 24, 2026 | 250.20 | 253.40 | 250.20 | 252.90 | - | 1.04% | 3,554 |
| Jul 23, 2026 | 256.00 | 256.60 | 250.30 | 250.30 | - | -3.36% | 424 |
| Jul 22, 2026 | 256.60 | 259.40 | 255.60 | 259.00 | - | 1.97% | 2,068 |
| Jul 21, 2026 | 254.00 | 254.20 | 252.20 | 254.00 | - | 2.01% | 37 |
| Jul 20, 2026 | 247.40 | 249.00 | 247.40 | 249.00 | - | 0.65% | 26 |
| Jul 17, 2026 | 245.60 | 247.60 | 244.40 | 247.40 | - | -0.56% | 645 |
| Jul 16, 2026 | 250.60 | 256.00 | 247.20 | 248.80 | - | -1.23% | 334 |
| Jul 15, 2026 | 252.60 | 253.80 | 251.60 | 251.90 | - | -0.98% | 210 |