Skip to main content
logo
Invesco Physical Silver ETC (LON:SSLV)
London flag London · Delayed Price · Currency is GBP
68.80
-3.20 (-4.44%)
Apr 2, 2026, 4:35 PM GMT

LON:SSLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202667.4569.5966.5068.8068.80-4.44%15,279
Apr 1, 202671.7972.0470.5872.0072.002.70%105,389
Mar 31, 202668.6370.5768.5470.1170.113.65%65,438
Mar 30, 202667.1168.3366.7667.6467.640.74%24,009
Mar 27, 202666.2468.0464.4367.1467.144.24%46,761
Mar 26, 202666.1466.2263.9264.4164.41-7.04%54,546
Mar 25, 202669.6670.1968.3769.2969.293.96%117,228
Mar 24, 202666.4667.0564.5266.6566.651.77%114,319
Mar 23, 202661.4867.3360.2765.4965.49-1.73%192,483
Mar 20, 202669.4469.9565.3266.6466.64-0.73%104,072
Mar 19, 202668.0368.5262.4667.1367.13-8.55%188,490
Mar 18, 202675.9776.2772.2573.4173.41-3.11%77,640
Mar 17, 202677.1777.4974.7875.7775.77-0.09%48,580
Mar 16, 202675.4577.5873.4675.8475.84-0.84%63,381
Mar 13, 202677.9080.3875.8676.4876.48-5.99%93,964
Mar 12, 202682.8983.2480.8081.3581.350.20%25,740
Mar 11, 202682.9383.0780.5281.1981.19-4.94%24,801
Mar 10, 202684.9585.4983.9785.4185.415.92%58,661
Mar 9, 202679.7681.0379.0280.6480.640.19%33,744
Mar 6, 202680.6880.9277.8580.4980.493.60%29,763
Mar 5, 202679.7180.9277.4077.6977.69-2.64%34,738
Mar 4, 202680.8082.4979.3779.8079.800.55%23,236
Mar 3, 202683.0683.4874.9279.3679.36-4.86%71,431
Mar 2, 202691.5091.5883.0083.4183.41-6.15%85,893
Feb 27, 202685.9589.6685.1888.8888.886.81%47,405
Feb 26, 202684.2884.2881.5083.2183.21-3.63%49,417
Feb 25, 202686.1886.8085.2586.3486.343.60%73,185
Feb 24, 202683.7984.4481.5083.3483.340.22%45,707
Feb 23, 202681.6783.9181.6783.1683.165.96%49,841
Feb 20, 202675.1278.4875.0878.4878.485.31%24,519
Feb 19, 202675.1375.7473.6574.5274.520.12%29,541
Feb 18, 202672.1874.5471.8074.4374.436.16%37,253
Feb 17, 202671.5771.7568.5170.1170.11-3.63%72,120
Feb 16, 202673.3773.6672.1872.7572.75-2.28%21,674
Feb 13, 202674.2575.5272.5174.4574.450.84%98,415
Feb 12, 202679.4979.9872.0873.8373.83-7.49%48,082
Feb 11, 202680.0282.2578.8579.8179.814.23%78,515
Feb 10, 202677.9079.0576.3476.5776.57-3.25%66,651
Feb 9, 202677.8579.2475.2379.1479.149.69%92,180
Feb 6, 202669.2773.3769.1872.1572.15-0.57%75,261
Feb 5, 202676.5677.2369.6472.5672.56-11.90%215,845
Feb 4, 202686.0987.9081.7482.3682.36-2.45%142,999
Feb 3, 202683.4384.9381.5384.4384.4313.91%227,165
Feb 2, 202674.5080.4071.6874.1274.12-18.67%390,173
Jan 30, 2026101.35101.7790.5491.1491.14-15.31%290,076
Jan 29, 2026111.97115.92104.93107.61107.61-0.78%187,728
Jan 28, 2026108.90110.50106.07108.46108.465.14%172,969
Jan 27, 2026107.32107.73100.24103.16103.16-4.35%226,579
Jan 26, 2026103.45108.26103.20107.85107.8512.29%239,436
Jan 23, 202694.0596.0593.0996.0596.055.55%133,169