LON:SILV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	45.86	45.86	44.69	44.84	-	-0.64%	5,237
Sep 22, 2026	43.98	45.25	43.60	45.13	45.13	1.76%	17,940
Sep 21, 2026	45.18	45.39	44.08	44.35	44.35	-0.81%	8,775
Sep 18, 2026	45.77	46.07	44.51	44.71	44.71	-1.05%	25,411
Sep 17, 2026	43.74	45.34	43.53	45.18	45.18	3.17%	56,082
Sep 16, 2026	44.29	44.87	43.56	43.79	43.79	1.16%	68,437
Sep 15, 2026	44.13	44.36	43.19	43.29	43.29	-1.84%	45,333
Sep 14, 2026	45.20	45.33	43.49	44.10	44.10	-4.06%	129,024
Sep 11, 2026	46.33	47.12	45.46	45.97	45.97	-0.58%	268,817
Sep 10, 2026	47.94	48.17	45.55	46.24	46.24	-2.73%	125,878
Sep 9, 2026	47.33	48.39	47.03	47.54	47.54	0.61%	42,393
Sep 8, 2026	46.88	47.50	46.55	47.25	47.25	0.69%	50,052
Sep 7, 2026	46.76	47.01	46.62	46.92	46.92	-1.58%	8,419
Sep 4, 2026	48.15	48.44	46.55	47.68	47.68	-1.32%	56,271
Sep 3, 2026	47.64	48.83	47.35	48.32	48.32	3.98%	54,498
Sep 2, 2026	44.58	47.13	44.57	46.47	46.47	1.99%	36,781
Sep 1, 2026	46.42	46.54	44.47	45.56	45.56	-5.33%	74,190
Aug 28, 2026	49.37	49.60	47.39	48.13	48.13	-1.04%	63,191
Aug 27, 2026	48.09	49.02	47.45	48.63	48.63	1.81%	19,722
Aug 26, 2026	48.34	48.53	47.64	47.77	47.77	-1.19%	82,801
Aug 25, 2026	47.55	48.34	46.83	48.34	48.34	2.24%	63,014
Aug 24, 2026	47.79	48.27	47.19	47.28	47.28	0.17%	78,572
Aug 21, 2026	47.36	48.12	46.86	47.20	47.20	0.75%	27,158
Aug 20, 2026	45.87	47.11	44.60	46.85	46.85	2.66%	15,404
Aug 19, 2026	41.09	45.69	41.86	45.64	45.64	9.46%	25,545
Aug 18, 2026	43.03	43.03	41.66	41.70	41.70	-3.93%	10,633
Aug 17, 2026	43.19	43.62	42.72	43.40	43.40	1.67%	26,942
Aug 14, 2026	41.80	43.49	41.73	42.69	42.69	1.05%	27,721
Aug 13, 2026	42.75	42.98	41.92	42.25	42.25	-3.38%	35,793
Aug 12, 2026	43.75	44.64	43.54	43.73	43.73	1.79%	111,993
Aug 11, 2026	42.46	43.36	42.28	42.96	42.96	0.70%	26,953
Aug 10, 2026	42.44	42.75	41.70	42.66	42.66	1.52%	39,291
Aug 7, 2026	40.40	42.53	40.10	42.02	42.02	6.03%	66,093
Aug 6, 2026	40.19	40.50	39.28	39.63	39.63	-2.03%	58,679
Aug 5, 2026	38.80	40.41	38.64	40.45	40.45	8.30%	49,689
Aug 4, 2026	36.02	37.62	36.02	37.35	37.35	5.39%	46,664
Aug 3, 2026	35.88	35.88	34.82	35.44	35.44	0.62%	40,076
Jul 31, 2026	35.89	36.12	34.80	35.22	35.22	-0.54%	18,202
Jul 30, 2026	34.80	35.78	34.59	35.41	35.41	3.19%	40,490
Jul 29, 2026	35.47	35.82	34.07	34.31	34.31	-3.53%	49,960
Jul 28, 2026	35.84	35.91	34.91	35.57	35.57	-0.96%	22,940
Jul 27, 2026	37.20	37.21	35.61	35.91	35.91	-2.21%	59,895
Jul 24, 2026	36.00	36.86	35.82	36.72	36.72	3.43%	57,554
Jul 23, 2026	37.16	37.16	35.43	35.51	35.51	-6.00%	85,740
Jul 22, 2026	36.46	37.83	36.37	37.77	37.77	4.62%	75,159
Jul 21, 2026	35.29	36.11	35.04	36.11	36.11	5.79%	34,112
Jul 20, 2026	34.33	34.78	34.12	34.13	34.13	-0.45%	31,785
Jul 17, 2026	34.39	34.62	33.51	34.29	34.29	-1.08%	27,259
Jul 16, 2026	35.74	35.90	34.49	34.66	34.66	-2.78%	74,451
Jul 15, 2026	35.94	36.59	35.41	35.65	35.65	-2.57%	8,535