iShares Physical Silver ETC (LON:SSLN)
London · Delayed Price · Currency is GBP · Price in GBX 4,662.48
-32.52 (-0.69%)
Sep 23, 2026, 2:21 PM GMT
LON:SSLN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4,713.00 | 4,713.00 | 4,648.00 | 4,649.56 | - | -0.97% | 60,536 |
| Sep 22, 2026 | 4,641.00 | 4,712.00 | 4,606.38 | 4,695.00 | - | -0.28% | 173,963 |
| Sep 21, 2026 | 4,694.00 | 4,740.00 | 4,675.00 | 4,708.00 | - | -0.19% | 301,316 |
| Sep 18, 2026 | 4,754.00 | 4,788.00 | 4,707.00 | 4,717.00 | - | 0.62% | 436,733 |
| Sep 17, 2026 | 4,528.00 | 4,701.00 | 4,528.00 | 4,688.00 | - | 2.72% | 348,629 |
| Sep 16, 2026 | 4,573.00 | 4,589.00 | 4,539.00 | 4,564.00 | - | 2.35% | 250,000 |
| Sep 15, 2026 | 4,462.00 | 4,506.00 | 4,430.00 | 4,459.00 | - | -0.31% | 244,653 |
| Sep 14, 2026 | 4,489.00 | 4,489.00 | 4,398.00 | 4,473.00 | - | -1.43% | 370,572 |
| Sep 11, 2026 | 4,500.00 | 4,585.00 | 4,400.00 | 4,538.00 | - | 0.20% | 347,270 |
| Sep 10, 2026 | 4,739.00 | 4,739.00 | 4,508.00 | 4,529.00 | - | -4.09% | 446,239 |
| Sep 9, 2026 | 4,676.00 | 4,787.00 | 4,635.00 | 4,722.00 | - | 1.24% | 258,324 |
| Sep 8, 2026 | 4,650.00 | 4,666.00 | 4,620.00 | 4,664.00 | - | 0.15% | 161,206 |
| Sep 7, 2026 | 4,615.00 | 4,680.00 | 4,600.00 | 4,657.00 | - | -0.02% | 162,293 |
| Sep 4, 2026 | 4,676.00 | 4,720.00 | 4,567.00 | 4,658.00 | - | -1.40% | 501,332 |
| Sep 3, 2026 | 4,633.00 | 4,738.00 | 4,616.00 | 4,724.00 | - | 3.10% | 351,149 |
| Sep 2, 2026 | 4,513.00 | 4,625.00 | 4,487.00 | 4,582.00 | - | 0.33% | 225,874 |
| Sep 1, 2026 | 4,680.00 | 4,681.00 | 4,523.00 | 4,567.00 | - | -5.93% | 540,930 |
| Aug 28, 2026 | 4,933.00 | 4,981.00 | 4,796.00 | 4,855.00 | - | 0.96% | 666,790 |
| Aug 27, 2026 | 4,802.00 | 4,821.00 | 4,737.00 | 4,809.00 | - | 1.09% | 287,431 |
| Aug 26, 2026 | 4,800.00 | 4,818.00 | 4,733.00 | 4,757.00 | - | -0.54% | 467,840 |
| Aug 25, 2026 | 4,779.00 | 4,783.00 | 4,705.00 | 4,783.00 | - | -0.64% | 289,574 |
| Aug 24, 2026 | 4,830.00 | 4,863.00 | 4,791.00 | 4,814.00 | - | -0.64% | 503,314 |
| Aug 21, 2026 | 4,799.00 | 4,875.00 | 4,799.00 | 4,845.00 | - | 1.32% | 749,398 |
| Aug 20, 2026 | 4,675.00 | 4,811.00 | 4,587.00 | 4,782.00 | - | 4.23% | 404,433 |
| Aug 19, 2026 | 4,438.00 | 4,603.00 | 4,428.00 | 4,588.00 | - | 2.43% | 171,906 |
| Aug 18, 2026 | 4,590.00 | 4,591.00 | 4,465.00 | 4,479.00 | - | -3.88% | 177,957 |
| Aug 17, 2026 | 4,624.00 | 4,671.00 | 4,575.00 | 4,660.00 | - | 1.95% | 165,260 |
| Aug 14, 2026 | 4,535.00 | 4,608.00 | 4,527.00 | 4,571.00 | - | 0.51% | 110,121 |
| Aug 13, 2026 | 4,574.00 | 4,603.00 | 4,540.00 | 4,548.00 | - | -1.86% | 221,628 |
| Aug 12, 2026 | 4,645.00 | 4,691.00 | 4,620.00 | 4,634.00 | - | 1.67% | 294,232 |
| Aug 11, 2026 | 4,545.00 | 4,604.00 | 4,534.00 | 4,558.00 | - | 0.29% | 170,564 |
| Aug 10, 2026 | 4,531.00 | 4,557.00 | 4,490.00 | 4,545.00 | - | 1.43% | 297,765 |
| Aug 7, 2026 | 4,492.00 | 4,592.00 | 4,466.00 | 4,481.00 | - | 3.46% | 379,382 |
| Aug 6, 2026 | 4,359.00 | 4,394.00 | 4,314.00 | 4,331.00 | - | -1.84% | 209,879 |
| Aug 5, 2026 | 4,361.00 | 4,420.00 | 4,319.00 | 4,412.00 | - | 4.90% | 238,951 |
| Aug 4, 2026 | 4,179.00 | 4,239.00 | 4,150.00 | 4,206.00 | - | 3.70% | 344,966 |
| Aug 3, 2026 | 4,110.00 | 4,126.00 | 3,998.00 | 4,056.00 | - | 0.20% | 181,793 |
| Jul 31, 2026 | 4,117.00 | 4,125.00 | 4,048.00 | 4,048.00 | - | -2.08% | 234,907 |
| Jul 30, 2026 | 4,079.00 | 4,148.00 | 4,064.00 | 4,134.00 | - | 1.30% | 195,273 |
| Jul 29, 2026 | 4,159.00 | 4,164.00 | 4,061.00 | 4,081.00 | - | -0.24% | 110,162 |
| Jul 28, 2026 | 4,110.00 | 4,124.00 | 4,063.00 | 4,091.00 | - | -2.25% | 191,002 |
| Jul 27, 2026 | 4,238.00 | 4,262.00 | 4,173.00 | 4,185.00 | - | -0.19% | 175,889 |
| Jul 24, 2026 | 4,119.00 | 4,203.00 | 4,119.00 | 4,193.00 | - | 1.97% | 214,850 |
| Jul 23, 2026 | 4,226.00 | 4,226.00 | 4,076.00 | 4,112.00 | - | -3.99% | 224,458 |
| Jul 22, 2026 | 4,217.00 | 4,320.00 | 4,200.00 | 4,283.00 | - | 1.85% | 276,256 |
| Jul 21, 2026 | 4,163.00 | 4,207.00 | 4,151.00 | 4,205.00 | - | 4.08% | 265,570 |
| Jul 20, 2026 | 3,992.00 | 4,056.00 | 3,987.00 | 4,040.00 | - | 2.15% | 142,866 |
| Jul 17, 2026 | 3,920.00 | 3,963.00 | 3,886.00 | 3,955.00 | - | -0.80% | 194,747 |
| Jul 16, 2026 | 4,020.00 | 4,020.00 | 3,908.00 | 3,987.00 | - | -2.02% | 251,077 |
| Jul 15, 2026 | 4,135.00 | 4,169.00 | 4,062.00 | 4,069.00 | - | -2.98% | 140,871 |