Hanetf ICAV - Sprott Silver Miners and Physical Silver ETF (LON:SLVG)
London · Delayed Price · Currency is GBP · Price in GBX 569.65
+8.85 (1.58%)
Last updated: Sep 22, 2026, 2:37 PM GMT
LON:SLVG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 558.20 | 568.00 | 556.60 | 569.65 | 569.65 | 1.58% | 6,009 |
| Sep 21, 2026 | 575.00 | 573.10 | 572.90 | 560.80 | 560.80 | 0.19% | 832 |
| Sep 18, 2026 | 580.70 | 580.70 | 562.30 | 559.75 | 559.75 | -0.59% | 10,393 |
| Sep 17, 2026 | 543.40 | 565.70 | 543.40 | 563.10 | 563.10 | 4.54% | 4,018 |
| Sep 16, 2026 | 548.90 | 547.60 | 546.00 | 538.65 | 538.65 | 1.73% | 24,743 |
| Sep 15, 2026 | 534.40 | 545.00 | 532.90 | 529.50 | 529.50 | -1.41% | 774 |
| Sep 14, 2026 | 558.10 | 548.80 | 532.80 | 537.05 | 537.05 | -5.01% | 15,816 |
| Sep 11, 2026 | 574.00 | 573.30 | 562.50 | 565.35 | 565.35 | -1.27% | 74,508 |
| Sep 10, 2026 | 589.20 | 597.10 | 558.30 | 572.65 | 572.65 | -2.96% | 5,188 |
| Sep 9, 2026 | 580.70 | 591.50 | 580.70 | 590.10 | 590.10 | 0.77% | 3,725 |
| Sep 8, 2026 | 586.70 | 586.70 | 577.10 | 585.60 | 585.60 | 0.13% | 26,240 |
| Sep 7, 2026 | 585.30 | 585.30 | 573.70 | 584.85 | 584.85 | -0.59% | 79 |
| Sep 4, 2026 | 599.80 | 595.30 | 579.50 | 588.30 | 588.30 | -1.81% | 27,422 |
| Sep 3, 2026 | 584.60 | 597.60 | 584.60 | 599.15 | 599.15 | 3.37% | 5,664 |
| Sep 2, 2026 | 565.80 | 581.82 | 550.90 | 579.60 | 579.60 | 2.61% | 1,734 |
| Sep 1, 2026 | 581.10 | 581.90 | 560.80 | 564.85 | 564.85 | -5.93% | 1,262 |
| Aug 28, 2026 | 614.43 | 617.80 | 605.50 | 600.45 | 600.45 | -0.02% | 10,573 |
| Aug 27, 2026 | 596.40 | 605.74 | 587.50 | 600.60 | 600.60 | 2.25% | 11,259 |
| Aug 26, 2026 | 596.20 | 596.20 | 584.10 | 587.40 | 587.40 | 0.44% | 8,683 |
| Aug 25, 2026 | 577.90 | 580.60 | 557.60 | 584.80 | 584.80 | 1.33% | 16,629 |
| Aug 24, 2026 | 580.10 | 586.50 | 577.10 | 577.10 | 577.10 | -1.16% | 2,680 |
| Aug 21, 2026 | 593.50 | 597.70 | 577.40 | 583.90 | 583.90 | -0.03% | 16,451 |
| Aug 20, 2026 | 578.70 | 588.00 | 560.40 | 584.05 | 584.05 | 3.28% | 680 |
| Aug 19, 2026 | 525.80 | 570.90 | 525.80 | 565.50 | 565.50 | 6.74% | 3,549 |
| Aug 18, 2026 | 542.50 | 549.10 | 524.20 | 529.80 | 529.80 | -4.64% | 6,841 |
| Aug 17, 2026 | 557.50 | 557.50 | 542.30 | 555.60 | 555.60 | 1.34% | 5,037 |
| Aug 14, 2026 | 547.60 | 556.08 | 539.10 | 548.25 | 548.25 | 0.26% | 3,176 |
| Aug 13, 2026 | 556.30 | 556.30 | 544.90 | 546.85 | 546.85 | -2.38% | 10,711 |
| Aug 12, 2026 | 565.10 | 571.90 | 565.10 | 560.20 | 560.20 | 1.34% | 5,940 |
| Aug 11, 2026 | 545.66 | 551.80 | 549.60 | 552.80 | 552.80 | 0.68% | 18,239 |
| Aug 10, 2026 | 545.50 | 546.80 | 538.00 | 549.05 | 549.05 | 2.06% | 867 |
| Aug 7, 2026 | 532.50 | 542.40 | 525.30 | 537.95 | 537.95 | 5.27% | 8,000 |
| Aug 6, 2026 | 517.60 | 517.60 | 508.49 | 511.00 | 511.00 | -0.58% | 8,407 |
| Aug 5, 2026 | 494.60 | 514.56 | 494.60 | 514.00 | 514.00 | 8.19% | 5,811 |
| Aug 4, 2026 | 452.40 | 475.10 | 452.40 | 475.10 | 475.10 | 6.48% | 1,662 |
| Aug 3, 2026 | 451.45 | 452.00 | 441.20 | 446.18 | 446.18 | 1.44% | 32 |
| Jul 31, 2026 | 458.10 | 458.10 | 439.85 | 439.85 | 439.85 | -0.78% | 6,823 |
| Jul 30, 2026 | 450.35 | 450.35 | 443.75 | 443.33 | 443.33 | 0.78% | 58 |
| Jul 29, 2026 | 460.45 | 460.45 | 442.25 | 439.88 | 439.88 | -2.98% | 1,157 |
| Jul 28, 2026 | 465.50 | 465.50 | 444.55 | 453.38 | 453.38 | -2.45% | 4,009 |
| Jul 27, 2026 | 475.10 | 480.40 | 465.00 | 464.75 | 464.75 | -0.80% | 34,508 |
| Jul 24, 2026 | 463.52 | 461.20 | 454.00 | 468.48 | 468.48 | 2.66% | 10,523 |
| Jul 23, 2026 | 481.15 | 481.15 | 457.95 | 456.33 | 456.33 | -5.68% | 3,828 |
| Jul 22, 2026 | 466.10 | 487.35 | 466.10 | 483.80 | 483.80 | 5.48% | 2,261 |
| Jul 21, 2026 | 458.65 | 458.65 | 450.00 | 458.65 | 458.65 | 5.49% | 93 |
| Jul 20, 2026 | 439.35 | 442.95 | 436.50 | 434.78 | 434.78 | 0.65% | 482 |
| Jul 17, 2026 | 428.70 | 434.50 | 428.10 | 431.98 | 431.98 | -1.14% | 248 |
| Jul 16, 2026 | 447.10 | 452.70 | 436.15 | 436.98 | 436.98 | -6.30% | 1,257 |
| Jul 15, 2026 | 454.15 | 468.00 | 454.15 | 466.38 | 466.38 | - | 8 |
| Jul 14, 2026 | 461.35 | 469.53 | 453.95 | 466.38 | 466.38 | 1.95% | 1,466 |