LON:SILV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	42.14	44.59	41.72	44.13	44.13	-2.67%	142,320
Apr 1, 2026	43.54	45.34	43.46	45.34	45.34	8.25%	168,578
Mar 31, 2026	40.48	42.10	40.39	41.89	41.89	3.42%	480,981
Mar 30, 2026	40.55	41.53	40.10	40.50	40.50	0.37%	132,101
Mar 27, 2026	39.80	40.78	38.67	40.35	40.35	3.00%	270,672
Mar 26, 2026	39.98	40.71	39.07	39.18	39.18	-5.20%	139,124
Mar 25, 2026	40.03	42.65	40.93	41.33	41.33	3.23%	86,914
Mar 24, 2026	39.76	40.18	38.59	40.03	40.03	2.39%	118,804
Mar 23, 2026	35.55	40.51	35.02	39.10	39.10	1.56%	220,865
Mar 20, 2026	40.23	40.78	38.12	38.50	38.50	-1.81%	204,323
Mar 19, 2026	40.21	40.22	37.89	39.21	39.21	-8.65%	258,735
Mar 18, 2026	45.44	45.61	42.35	42.93	42.93	-4.59%	119,248
Mar 17, 2026	45.43	46.38	44.80	44.99	44.99	1.61%	72,441
Mar 16, 2026	44.96	46.24	43.84	44.28	44.28	-2.32%	122,004
Mar 13, 2026	47.42	47.94	45.03	45.33	45.33	-5.55%	148,569
Mar 12, 2026	49.16	49.25	47.06	47.99	47.99	-0.39%	69,280
Mar 11, 2026	50.31	50.31	47.85	48.18	48.18	-5.44%	154,779
Mar 10, 2026	49.75	51.36	49.29	50.95	50.95	7.84%	133,770
Mar 9, 2026	46.75	47.51	45.65	47.25	47.25	-3.30%	231,874
Mar 6, 2026	49.86	49.86	47.10	48.86	48.86	0.35%	218,260
Mar 5, 2026	51.80	52.14	48.66	48.69	48.69	-5.62%	139,749
Mar 4, 2026	51.45	52.81	51.01	51.59	51.59	0.95%	188,314
Mar 3, 2026	55.05	55.24	49.17	51.10	51.10	-7.54%	330,735
Mar 2, 2026	58.61	58.97	54.31	55.27	55.27	-1.52%	181,940
Feb 27, 2026	56.09	56.68	55.60	56.12	56.12	2.82%	97,786
Feb 26, 2026	54.40	54.58	53.21	54.58	54.58	-0.73%	123,300
Feb 25, 2026	54.83	55.21	54.33	54.98	54.98	4.07%	119,121
Feb 24, 2026	52.60	53.09	51.33	52.83	52.83	0.21%	121,045
Feb 23, 2026	52.21	53.57	52.21	52.72	52.72	5.35%	186,878
Feb 20, 2026	49.65	50.98	49.06	50.05	50.05	1.63%	174,047
Feb 19, 2026	48.76	49.77	47.88	49.24	49.24	1.24%	164,867
Feb 18, 2026	47.79	48.79	47.68	48.64	48.64	4.32%	188,212
Feb 17, 2026	47.39	47.46	45.25	46.63	46.63	-3.73%	223,973
Feb 16, 2026	48.60	48.88	48.20	48.43	48.43	-0.77%	253,251
Feb 13, 2026	47.37	48.99	46.71	48.81	48.81	1.85%	132,374
Feb 12, 2026	50.33	50.61	47.90	47.92	47.92	-3.72%	203,091
Feb 11, 2026	50.24	51.29	48.82	49.77	49.77	0.77%	170,844
Feb 10, 2026	49.00	49.70	48.82	49.39	49.39	-0.19%	286,133
Feb 9, 2026	48.11	49.58	47.66	49.48	49.48	6.48%	161,620
Feb 6, 2026	44.06	47.19	43.94	46.47	46.47	3.59%	239,476
Feb 5, 2026	46.27	46.79	44.00	44.86	44.86	-4.42%	429,412
Feb 4, 2026	49.78	49.83	46.71	46.94	46.94	-2.80%	274,524
Feb 3, 2026	48.51	49.00	47.17	48.29	48.29	7.92%	348,201
Feb 2, 2026	42.80	46.58	42.45	44.74	44.74	-7.07%	488,980
Jan 30, 2026	49.63	50.30	45.54	48.15	48.15	-9.26%	868,706
Jan 29, 2026	56.90	56.96	51.68	53.06	53.06	-2.91%	382,813
Jan 28, 2026	55.77	56.22	54.43	54.65	54.65	2.53%	248,553
Jan 27, 2026	56.00	56.00	52.06	53.30	53.30	-6.05%	264,600
Jan 26, 2026	56.95	57.97	56.50	56.73	56.73	5.23%	365,114
Jan 23, 2026	53.35	54.12	52.61	53.91	53.91	2.55%	254,762