LON:SILV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	42.66	42.84	41.69	42.15	42.15	0.13%	25,338
May 21, 2026	42.70	42.70	41.75	42.09	42.09	-1.44%	66,031
May 20, 2026	41.41	42.99	41.22	42.71	42.71	3.21%	93,149
May 19, 2026	42.84	43.35	41.06	41.38	41.38	-4.54%	177,463
May 18, 2026	43.80	44.54	43.20	43.35	43.35	-0.80%	78,923
May 15, 2026	47.15	47.15	43.63	43.70	43.70	-9.06%	96,552
May 14, 2026	49.29	49.52	47.36	48.05	48.05	-3.18%	38,055
May 13, 2026	49.44	49.66	48.01	49.63	49.63	6.04%	41,296
May 12, 2026	48.07	48.58	46.44	46.81	46.81	-3.85%	54,336
May 11, 2026	45.94	49.10	45.57	48.68	48.68	6.36%	118,489
May 8, 2026	46.06	47.26	45.37	45.77	45.77	-3.56%	104,376
May 7, 2026	45.69	48.03	45.44	47.46	47.46	5.62%	206,070
May 6, 2026	42.51	45.44	42.51	44.94	44.94	7.41%	129,139
May 5, 2026	42.10	42.47	41.59	41.84	41.84	-0.62%	28,292
May 4, 2026	42.09	42.09	42.09	42.09	42.09	-0.85%	6,850
May 1, 2026	42.30	43.35	41.88	42.46	42.46	0.43%	42,646
Apr 30, 2026	41.65	42.99	41.34	42.27	42.27	1.92%	170,010
Apr 29, 2026	42.61	42.78	41.15	41.48	41.48	-1.99%	145,074
Apr 28, 2026	43.86	44.09	42.29	42.32	42.32	-4.55%	115,123
Apr 27, 2026	45.02	45.25	44.30	44.33	44.33	-1.64%	59,946
Apr 24, 2026	44.37	45.37	44.09	45.07	45.07	-0.33%	100,423
Apr 23, 2026	45.56	45.73	44.86	45.22	45.22	-1.83%	97,269
Apr 22, 2026	46.24	46.54	45.68	46.07	46.07	1.30%	35,040
Apr 21, 2026	47.10	47.32	45.15	45.48	45.48	-3.48%	128,708
Apr 20, 2026	46.95	47.59	46.71	47.12	47.12	-3.56%	90,292
Apr 17, 2026	46.09	49.32	46.07	48.86	48.86	4.70%	118,457
Apr 16, 2026	47.06	47.16	46.34	46.66	46.66	0.56%	38,998
Apr 15, 2026	47.32	47.50	46.40	46.40	46.40	-2.72%	695,130
Apr 14, 2026	46.68	47.78	46.67	47.70	47.70	4.85%	125,697
Apr 13, 2026	45.15	45.85	44.95	45.49	45.49	-1.90%	66,603
Apr 10, 2026	45.50	46.53	45.26	46.37	46.37	1.92%	56,169
Apr 9, 2026	45.60	46.44	44.75	45.50	45.50	-1.33%	57,360
Apr 8, 2026	47.47	47.91	45.43	46.11	46.11	5.55%	157,263
Apr 7, 2026	43.82	44.30	42.86	43.69	43.69	-1.01%	60,753
Apr 2, 2026	42.14	44.59	41.72	44.13	44.13	-2.67%	142,320
Apr 1, 2026	43.54	45.34	43.21	45.34	45.34	8.25%	243,206
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	40.80	38.67	40.35	40.35	3.00%	342,171
Mar 26, 2026	39.98	40.71	39.04	39.18	39.18	-5.20%	142,251
Mar 25, 2026	42.21	42.68	40.03	41.33	41.33	3.23%	93,550
Mar 24, 2026	39.76	40.18	38.59	40.03	40.03	2.38%	118,804
Mar 23, 2026	35.55	40.51	35.02	39.10	39.10	1.56%	241,423
Mar 20, 2026	40.23	40.78	38.12	38.50	38.50	-1.81%	204,323
Mar 19, 2026	40.21	40.41	37.83	39.21	39.21	-8.65%	275,528
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