WisdomTree Metal Securities Ltd. (LON:PHPP)
London · Delayed Price · Currency is GBP · Price in GBX 20,440
-10 (-0.05%)
Sep 23, 2026, 10:32 AM GMT
LON:PHPP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 20,500.00 | 20,520.00 | 20,240.00 | 20,400.00 | - | -0.24% | 376 |
| Sep 22, 2026 | 20,300.00 | 20,900.00 | 20,180.00 | 20,450.00 | - | -0.10% | 315 |
| Sep 21, 2026 | 20,460.00 | 20,760.00 | 20,360.00 | 20,470.00 | - | -0.10% | 253 |
| Sep 18, 2026 | 20,760.00 | 20,820.00 | 20,400.00 | 20,490.00 | - | 0.20% | 736 |
| Sep 17, 2026 | 20,440.00 | 20,520.00 | 20,060.00 | 20,450.00 | - | 1.09% | 618 |
| Sep 16, 2026 | 20,180.00 | 20,420.00 | 20,020.00 | 20,230.00 | - | 2.07% | 446 |
| Sep 15, 2026 | 19,760.00 | 20,040.00 | 19,680.00 | 19,820.00 | - | -0.08% | 771 |
| Sep 14, 2026 | 19,970.00 | 20,020.00 | 19,640.00 | 19,835.00 | - | -1.61% | 1,394 |
| Sep 11, 2026 | 20,100.00 | 20,340.00 | 19,900.00 | 20,160.00 | - | 0.15% | 718 |
| Sep 10, 2026 | 20,600.00 | 20,660.00 | 20,025.63 | 20,130.00 | - | -2.04% | 1,319 |
| Sep 9, 2026 | 20,580.00 | 21,020.00 | 20,361.72 | 20,550.00 | - | 0.59% | 1,167 |
| Sep 8, 2026 | 20,520.00 | 20,720.00 | 20,180.00 | 20,430.00 | - | -0.34% | 1,266 |
| Sep 7, 2026 | 20,480.00 | 20,680.00 | 20,380.00 | 20,500.00 | - | -0.58% | 757 |
| Sep 4, 2026 | 20,780.00 | 21,160.00 | 20,400.00 | 20,620.00 | - | -1.53% | 867 |
| Sep 3, 2026 | 20,480.00 | 21,020.00 | 20,460.00 | 20,940.00 | - | 3.36% | 1,728 |
| Sep 2, 2026 | 19,890.00 | 20,600.00 | 19,890.00 | 20,260.00 | - | 0.45% | 2,128 |
| Sep 1, 2026 | 20,560.00 | 20,780.00 | 20,020.00 | 20,170.00 | - | -5.79% | 1,468 |
| Aug 28, 2026 | 21,340.00 | 21,760.00 | 21,080.00 | 21,410.00 | - | 1.66% | 1,970 |
| Aug 27, 2026 | 21,060.00 | 21,120.00 | 20,860.00 | 21,060.00 | - | 0.29% | 527 |
| Aug 26, 2026 | 21,200.00 | 21,360.00 | 20,961.90 | 21,000.00 | - | -0.57% | 700 |
| Aug 25, 2026 | 21,160.00 | 21,180.00 | 20,940.35 | 21,120.00 | - | -0.85% | 1,745 |
| Aug 24, 2026 | 21,240.00 | 21,540.00 | 21,140.00 | 21,300.00 | - | 0.80% | 2,462 |
| Aug 21, 2026 | 21,060.00 | 21,340.00 | 20,820.00 | 21,130.00 | - | 1.44% | 2,287 |
| Aug 20, 2026 | 20,600.00 | 20,900.00 | 20,300.00 | 20,830.00 | - | 2.11% | 1,697 |
| Aug 19, 2026 | 20,300.00 | 20,540.00 | 19,851.12 | 20,400.00 | - | 2.18% | 632 |
| Aug 18, 2026 | 20,260.00 | 20,340.00 | 19,965.00 | 19,965.00 | - | -2.42% | 615 |
| Aug 17, 2026 | 20,350.80 | 20,480.00 | 20,180.00 | 20,460.00 | - | 1.39% | 687 |
| Aug 14, 2026 | 20,140.00 | 20,580.00 | 19,960.00 | 20,180.00 | - | 0.15% | 288 |
| Aug 13, 2026 | 20,340.00 | 20,800.00 | 19,990.00 | 20,150.00 | - | -1.85% | 948 |
| Aug 12, 2026 | 20,500.00 | 20,620.00 | 20,400.00 | 20,530.00 | - | 1.43% | 2,216 |
| Aug 11, 2026 | 20,320.00 | 20,423.25 | 19,840.00 | 20,240.00 | - | 0.35% | 1,466 |
| Aug 10, 2026 | 20,180.00 | 20,500.00 | 20,000.00 | 20,170.00 | - | 0.15% | 2,133 |
| Aug 7, 2026 | 20,240.00 | 20,440.00 | 20,020.00 | 20,140.00 | - | 1.90% | 1,198 |
| Aug 6, 2026 | 19,800.00 | 19,930.00 | 19,690.00 | 19,765.00 | - | -0.30% | 1,873 |
| Aug 5, 2026 | 19,590.00 | 19,860.00 | 19,210.00 | 19,825.00 | - | 4.04% | 1,088 |
| Aug 4, 2026 | 18,900.00 | 19,140.00 | 18,780.00 | 19,055.00 | - | 2.61% | 1,084 |
| Aug 3, 2026 | 18,570.00 | 18,810.00 | 18,474.95 | 18,570.00 | - | -0.38% | 849 |
| Jul 31, 2026 | 18,650.00 | 18,860.00 | 18,570.00 | 18,640.00 | - | -1.40% | 808 |
| Jul 30, 2026 | 18,780.00 | 19,060.00 | 18,690.00 | 18,905.00 | - | 1.12% | 361 |
| Jul 29, 2026 | 18,680.00 | 18,920.00 | 18,620.00 | 18,695.00 | - | -0.51% | 219 |
| Jul 28, 2026 | 18,720.00 | 18,900.00 | 18,620.00 | 18,790.00 | - | -1.44% | 532 |
| Jul 27, 2026 | 19,190.00 | 19,310.00 | 18,971.54 | 19,065.00 | - | 0.53% | 448 |
| Jul 24, 2026 | 18,770.00 | 18,980.00 | 18,730.00 | 18,965.00 | - | 0.88% | 326 |
| Jul 23, 2026 | 18,970.00 | 19,170.00 | 18,770.00 | 18,800.00 | - | -2.79% | 338 |
| Jul 22, 2026 | 19,220.00 | 19,439.19 | 19,120.00 | 19,340.00 | - | 1.84% | 366 |
| Jul 21, 2026 | 18,900.00 | 19,150.00 | 18,670.00 | 18,990.00 | - | 2.54% | 911 |
| Jul 20, 2026 | 18,530.00 | 18,590.00 | 18,340.00 | 18,520.00 | - | 0.71% | 867 |
| Jul 17, 2026 | 18,300.00 | 18,560.00 | 18,130.00 | 18,390.00 | - | -0.38% | 786 |
| Jul 16, 2026 | 18,490.00 | 18,590.00 | 18,210.00 | 18,460.00 | - | -1.12% | 388 |
| Jul 15, 2026 | 18,790.00 | 19,240.00 | 18,670.00 | 18,670.00 | - | -1.99% | 487 |