Global X Silver Miners UCITS ETF (LON:SILV)
London · Delayed Price · Currency is GBP · Price in USD 29.41
+0.63 (2.17%)
Sep 8, 2025, 3:41 PM BST
LON:SILV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 28.98 | 29.49 | 28.79 | 29.37 | 29.37 | 2.03% | 56,632 |
| Sep 5, 2025 | 28.40 | 28.91 | 28.30 | 28.78 | 28.78 | 2.24% | 44,633 |
| Sep 4, 2025 | 28.29 | 28.52 | 28.06 | 28.15 | 28.15 | -1.88% | 74,677 |
| Sep 3, 2025 | 28.21 | 28.69 | 28.10 | 28.69 | 28.69 | 2.28% | 117,893 |
| Sep 2, 2025 | 28.25 | 28.25 | 27.81 | 28.05 | 28.05 | 0.18% | 149,030 |
| Sep 1, 2025 | 27.89 | 28.09 | 27.25 | 28.00 | 28.00 | 4.79% | 112,725 |
| Aug 29, 2025 | 26.45 | 26.72 | 26.20 | 26.72 | 26.72 | 2.61% | 60,939 |
| Aug 28, 2025 | 26.31 | 26.40 | 26.01 | 26.04 | 26.04 | 0.77% | 50,125 |
| Aug 27, 2025 | 26.07 | 26.07 | 25.49 | 25.84 | 25.84 | -0.73% | 42,232 |
| Aug 26, 2025 | 26.31 | 26.53 | 25.53 | 26.03 | 26.03 | 0.58% | 117,032 |
| Aug 22, 2025 | 25.22 | 25.95 | 24.82 | 25.88 | 25.88 | 3.23% | 28,138 |
| Aug 21, 2025 | 24.66 | 25.25 | 24.44 | 25.07 | 25.07 | 1.62% | 14,787 |
| Aug 20, 2025 | 24.29 | 24.74 | 24.20 | 24.67 | 24.67 | 0.53% | 26,353 |
| Aug 19, 2025 | 24.82 | 25.30 | 24.45 | 24.54 | 24.54 | -1.37% | 40,215 |
| Aug 18, 2025 | 25.25 | 25.29 | 24.86 | 24.88 | 24.88 | -1.58% | 7,903 |
| Aug 15, 2025 | 25.17 | 25.28 | 24.93 | 25.28 | 25.28 | 1.20% | 8,874 |
| Aug 14, 2025 | 25.51 | 25.51 | 24.94 | 24.98 | 24.98 | -0.79% | 28,126 |
| Aug 13, 2025 | 25.79 | 25.79 | 25.16 | 25.18 | 25.18 | -0.63% | 20,198 |
| Aug 12, 2025 | 25.50 | 25.50 | 25.05 | 25.34 | 25.34 | 1.04% | 32,633 |
| Aug 11, 2025 | 25.10 | 25.19 | 24.47 | 25.08 | 25.08 | -0.63% | 28,984 |
| Aug 8, 2025 | 25.01 | 25.47 | 25.01 | 25.24 | 25.24 | 1.73% | 37,434 |
| Aug 7, 2025 | 24.12 | 24.99 | 24.12 | 24.81 | 24.81 | 4.68% | 35,819 |
| Aug 6, 2025 | 23.66 | 23.75 | 23.41 | 23.70 | 23.70 | 2.07% | 43,578 |
| Aug 5, 2025 | 22.79 | 23.22 | 22.59 | 23.22 | 23.22 | 2.97% | 33,459 |
| Aug 4, 2025 | 22.17 | 22.69 | 22.06 | 22.55 | 22.55 | 1.90% | 36,339 |
| Aug 1, 2025 | 22.09 | 22.29 | 21.60 | 22.13 | 22.13 | 0.64% | 12,310 |
| Jul 31, 2025 | 22.49 | 22.49 | 21.88 | 21.99 | 21.99 | -2.48% | 54,976 |
| Jul 30, 2025 | 22.50 | 23.22 | 22.50 | 22.55 | 22.55 | -0.27% | 24,324 |
| Jul 29, 2025 | 22.70 | 22.72 | 22.44 | 22.61 | 22.61 | -0.04% | 22,413 |
| Jul 28, 2025 | 23.25 | 23.25 | 22.47 | 22.62 | 22.62 | -1.87% | 14,070 |
| Jul 25, 2025 | 23.24 | 23.90 | 22.98 | 23.05 | 23.05 | -1.66% | 12,485 |
| Jul 24, 2025 | 23.66 | 23.67 | 23.12 | 23.44 | 23.44 | -1.43% | 16,865 |
| Jul 23, 2025 | 23.79 | 23.90 | 23.70 | 23.78 | 23.78 | 0.59% | 16,070 |
| Jul 22, 2025 | 23.29 | 23.64 | 23.08 | 23.64 | 23.64 | 1.11% | 27,026 |
| Jul 21, 2025 | 22.74 | 23.47 | 22.59 | 23.38 | 23.38 | 4.00% | 28,996 |
| Jul 18, 2025 | 22.79 | 22.89 | 22.48 | 22.48 | 22.48 | -0.09% | 21,803 |
| Jul 17, 2025 | 22.75 | 22.85 | 22.35 | 22.50 | 22.50 | -2.00% | 39,625 |
| Jul 16, 2025 | 22.89 | 23.30 | 22.52 | 22.96 | 22.96 | 0.04% | 26,174 |
| Jul 15, 2025 | 23.46 | 23.63 | 22.94 | 22.95 | 22.95 | -3.08% | 32,286 |
| Jul 14, 2025 | 23.80 | 24.02 | 23.61 | 23.68 | 23.68 | 0.17% | 100,147 |
| Jul 11, 2025 | 22.57 | 23.64 | 22.57 | 23.64 | 23.64 | 4.88% | 71,651 |
| Jul 10, 2025 | 22.65 | 22.73 | 22.29 | 22.54 | 22.54 | 0.76% | 38,817 |
| Jul 9, 2025 | 22.22 | 22.41 | 21.97 | 22.37 | 22.37 | 0.95% | 58,161 |
| Jul 8, 2025 | 22.90 | 23.48 | 22.07 | 22.16 | 22.16 | -2.89% | 38,361 |
| Jul 7, 2025 | 22.67 | 22.90 | 22.19 | 22.82 | 22.82 | 0.66% | 37,913 |
| Jul 4, 2025 | 22.86 | 22.86 | 22.64 | 22.67 | 22.67 | 0.04% | 4,279 |
| Jul 3, 2025 | 22.66 | 22.75 | 22.33 | 22.66 | 22.66 | 1.52% | 48,633 |
| Jul 2, 2025 | 22.60 | 22.61 | 22.32 | 22.32 | 22.32 | -0.27% | 56,391 |
| Jul 1, 2025 | 22.54 | 22.74 | 22.34 | 22.38 | 22.38 | 1.54% | 86,672 |
| Jun 30, 2025 | 22.19 | 22.21 | 21.78 | 22.04 | 22.04 | 0.78% | 40,067 |