WisdomTree Physical Silver (LON:PHSP)
London · Delayed Price · Currency is GBP · Price in GBX 4,462.13
-21.38 (-0.48%)
Sep 23, 2026, 12:10 PM GMT
LON:PHSP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4,516.50 | 4,516.50 | 4,463.50 | 4,463.50 | - | -0.45% | 11,302 |
| Sep 22, 2026 | 4,441.00 | 4,505.00 | 4,409.22 | 4,483.50 | - | -0.37% | 7,457 |
| Sep 21, 2026 | 4,485.50 | 4,525.50 | 4,485.50 | 4,500.00 | - | -0.17% | 14,445 |
| Sep 18, 2026 | 4,543.00 | 4,566.00 | 4,507.50 | 4,507.50 | - | 0.64% | 16,697 |
| Sep 17, 2026 | 4,339.50 | 4,479.00 | 4,338.00 | 4,479.00 | - | 2.68% | 13,873 |
| Sep 16, 2026 | 4,371.50 | 4,371.50 | 4,343.00 | 4,362.00 | - | 2.40% | 11,811 |
| Sep 15, 2026 | 4,263.50 | 4,267.00 | 4,259.75 | 4,259.75 | - | -0.25% | 9,850 |
| Sep 14, 2026 | 4,284.00 | 4,284.00 | 4,222.00 | 4,270.50 | - | -1.49% | 18,043 |
| Sep 11, 2026 | 4,298.50 | 4,368.50 | 4,298.50 | 4,335.00 | - | 0.17% | 19,805 |
| Sep 10, 2026 | 4,514.00 | 4,514.00 | 4,313.00 | 4,327.50 | - | -4.13% | 27,356 |
| Sep 9, 2026 | 4,486.50 | 4,542.50 | 4,452.50 | 4,514.00 | - | 1.20% | 16,328 |
| Sep 8, 2026 | 4,460.50 | 4,460.50 | 4,460.50 | 4,460.50 | - | 0.24% | 15,830 |
| Sep 7, 2026 | 4,412.50 | 4,456.50 | 4,397.50 | 4,450.00 | - | 0.03% | 9,295 |
| Sep 4, 2026 | 4,506.00 | 4,506.00 | 4,395.00 | 4,448.50 | - | -1.51% | 27,414 |
| Sep 3, 2026 | 4,449.00 | 4,516.50 | 4,416.50 | 4,516.50 | - | 3.09% | 29,399 |
| Sep 2, 2026 | 4,315.50 | 4,405.00 | 4,302.00 | 4,381.00 | - | 0.34% | 27,313 |
| Sep 1, 2026 | 4,466.00 | 4,468.00 | 4,331.00 | 4,366.00 | - | -5.84% | 55,313 |
| Aug 28, 2026 | 4,709.50 | 4,724.00 | 4,637.00 | 4,637.00 | - | 0.85% | 31,557 |
| Aug 27, 2026 | 4,573.00 | 4,598.00 | 4,538.50 | 4,598.00 | - | 1.17% | 11,239 |
| Aug 26, 2026 | 4,578.00 | 4,579.00 | 4,545.00 | 4,545.00 | - | -0.49% | 13,095 |
| Aug 25, 2026 | 4,568.50 | 4,568.50 | 4,503.00 | 4,567.50 | - | -0.77% | 20,466 |
| Aug 24, 2026 | 4,607.00 | 4,613.00 | 4,592.50 | 4,603.00 | - | -0.69% | 36,673 |
| Aug 21, 2026 | 4,587.00 | 4,661.50 | 4,587.00 | 4,635.00 | - | 1.42% | 46,356 |
| Aug 20, 2026 | 4,470.00 | 4,585.00 | 4,398.00 | 4,570.00 | - | 4.29% | 36,782 |
| Aug 19, 2026 | 4,243.00 | 4,387.00 | 4,243.00 | 4,382.00 | - | 2.48% | 25,381 |
| Aug 18, 2026 | 4,389.00 | 4,389.00 | 4,275.75 | 4,275.75 | - | -4.23% | 12,761 |
| Aug 17, 2026 | 4,412.50 | 4,464.75 | 4,381.50 | 4,464.75 | - | 2.33% | 10,881 |
| Aug 14, 2026 | 4,367.00 | 4,404.00 | 4,346.50 | 4,363.00 | - | 0.36% | 19,478 |
| Aug 13, 2026 | 4,358.00 | 4,358.00 | 4,347.50 | 4,347.50 | - | -1.80% | 19,566 |
| Aug 12, 2026 | 4,437.00 | 4,453.50 | 4,426.50 | 4,427.00 | - | 1.62% | 43,786 |
| Aug 11, 2026 | 4,345.00 | 4,384.00 | 4,345.00 | 4,356.50 | - | 0.30% | 20,847 |
| Aug 10, 2026 | 4,333.50 | 4,352.00 | 4,291.50 | 4,343.50 | - | 1.47% | 22,799 |
| Aug 7, 2026 | 4,311.50 | 4,368.50 | 4,280.50 | 4,280.50 | - | 3.43% | 62,332 |
| Aug 6, 2026 | 4,144.50 | 4,160.50 | 4,127.50 | 4,138.50 | - | -1.77% | 16,747 |
| Aug 5, 2026 | 4,173.00 | 4,226.50 | 4,148.50 | 4,213.00 | - | 4.85% | 50,901 |
| Aug 4, 2026 | 4,000.00 | 4,049.50 | 3,969.00 | 4,018.00 | - | 3.56% | 14,228 |
| Aug 3, 2026 | 3,928.50 | 3,928.50 | 3,830.00 | 3,879.75 | - | 0.10% | 15,775 |
| Jul 31, 2026 | 3,939.50 | 3,939.50 | 3,876.00 | 3,876.00 | - | -1.92% | 18,316 |
| Jul 30, 2026 | 3,896.50 | 3,952.50 | 3,896.50 | 3,952.00 | - | 1.31% | 11,144 |
| Jul 29, 2026 | 3,941.50 | 3,941.50 | 3,899.00 | 3,901.00 | - | -0.19% | 5,321 |
| Jul 28, 2026 | 3,920.00 | 3,925.00 | 3,908.50 | 3,908.50 | - | -2.32% | 11,430 |
| Jul 27, 2026 | 4,056.50 | 4,056.50 | 3,998.00 | 4,001.50 | - | -0.16% | 10,654 |
| Jul 24, 2026 | 3,989.00 | 4,008.00 | 3,965.00 | 4,008.00 | - | 2.06% | 6,415 |
| Jul 23, 2026 | 4,033.50 | 4,033.50 | 3,924.00 | 3,927.00 | - | -4.09% | 18,161 |
| Jul 22, 2026 | 4,028.50 | 4,140.50 | 4,028.50 | 4,094.50 | - | 1.92% | 10,084 |
| Jul 21, 2026 | 3,980.00 | 4,017.50 | 3,967.00 | 4,017.50 | - | 4.04% | 20,122 |
| Jul 20, 2026 | 3,814.00 | 3,861.50 | 3,814.00 | 3,861.50 | - | 2.06% | 18,822 |
| Jul 17, 2026 | 3,753.50 | 3,783.50 | 3,750.00 | 3,783.50 | - | -0.64% | 28,081 |
| Jul 16, 2026 | 3,844.00 | 3,844.00 | 3,750.00 | 3,808.00 | - | -2.12% | 27,638 |
| Jul 15, 2026 | 3,954.00 | 3,964.00 | 3,886.00 | 3,890.50 | - | -2.83% | 8,497 |