Invesco Physical Silver ETC (LON:SSLV)
London · Delayed Price · Currency is GBP 61.88
-0.86 (-1.37%)
Sep 23, 2026, 2:15 PM GMT
LON:SSLV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 62.95 | 62.99 | 61.71 | 62.16 | 62.16 | -0.92% | 10,285 |
| Sep 22, 2026 | 62.14 | 62.87 | 61.61 | 62.74 | 62.74 | -0.35% | 20,008 |
| Sep 21, 2026 | 62.82 | 63.63 | 62.70 | 62.96 | 62.96 | -0.38% | 5,892 |
| Sep 18, 2026 | 63.58 | 64.10 | 62.96 | 63.20 | 63.20 | 0.96% | 6,617 |
| Sep 17, 2026 | 60.75 | 62.95 | 60.75 | 62.60 | 62.60 | 1.94% | 3,759 |
| Sep 16, 2026 | 61.62 | 61.73 | 61.25 | 61.41 | 61.41 | 2.09% | 17,122 |
| Sep 15, 2026 | 60.10 | 60.86 | 59.79 | 60.15 | 60.15 | -0.05% | 3,774 |
| Sep 14, 2026 | 60.60 | 60.60 | 59.39 | 60.18 | 60.18 | -1.89% | 7,120 |
| Sep 11, 2026 | 60.88 | 62.00 | 59.39 | 61.34 | 61.34 | - | 10,939 |
| Sep 10, 2026 | 63.90 | 63.90 | 60.91 | 61.34 | 61.34 | -4.19% | 22,647 |
| Sep 9, 2026 | 63.42 | 65.00 | 62.94 | 64.02 | 64.02 | 1.22% | 20,164 |
| Sep 8, 2026 | 63.00 | 63.34 | 62.70 | 63.25 | 63.25 | 0.17% | 11,538 |
| Sep 7, 2026 | 62.46 | 63.40 | 62.40 | 63.14 | 63.14 | 0.24% | 5,301 |
| Sep 4, 2026 | 63.39 | 63.89 | 61.70 | 62.99 | 62.99 | -1.70% | 13,153 |
| Sep 3, 2026 | 62.55 | 64.09 | 62.43 | 64.08 | 64.08 | 3.44% | 160,411 |
| Sep 2, 2026 | 60.97 | 62.29 | 60.59 | 61.95 | 61.95 | 0.16% | 25,084 |
| Sep 1, 2026 | 63.41 | 63.44 | 61.25 | 61.85 | 61.85 | -6.09% | 24,816 |
| Aug 28, 2026 | 67.03 | 67.70 | 64.94 | 65.86 | 65.86 | 0.67% | 11,530 |
| Aug 27, 2026 | 65.39 | 65.50 | 64.48 | 65.42 | 65.42 | 1.11% | 10,286 |
| Aug 26, 2026 | 65.49 | 65.62 | 64.35 | 64.70 | 64.70 | -0.77% | 13,637 |
| Aug 25, 2026 | 65.18 | 65.20 | 64.40 | 65.20 | 65.20 | -1.08% | 13,757 |
| Aug 24, 2026 | 65.90 | 66.46 | 65.38 | 65.91 | 65.91 | -0.36% | 56,406 |
| Aug 21, 2026 | 65.56 | 66.64 | 65.55 | 66.15 | 66.15 | 1.35% | 23,903 |
| Aug 20, 2026 | 63.81 | 65.55 | 62.78 | 65.27 | 65.27 | 4.50% | 22,585 |
| Aug 19, 2026 | 60.17 | 62.48 | 60.04 | 62.46 | 62.46 | 2.92% | 9,681 |
| Aug 18, 2026 | 62.14 | 62.18 | 60.58 | 60.69 | 60.69 | -4.21% | 6,103 |
| Aug 17, 2026 | 62.77 | 63.38 | 62.01 | 63.36 | 63.36 | 2.28% | 4,241 |
| Aug 14, 2026 | 61.28 | 62.42 | 61.20 | 61.95 | 61.95 | 0.90% | 5,320 |
| Aug 13, 2026 | 61.71 | 62.16 | 61.18 | 61.40 | 61.40 | -2.00% | 9,945 |
| Aug 12, 2026 | 62.82 | 63.51 | 62.64 | 62.65 | 62.65 | 1.70% | 7,132 |
| Aug 11, 2026 | 61.44 | 62.11 | 61.32 | 61.60 | 61.60 | 0.15% | 6,107 |
| Aug 10, 2026 | 61.18 | 61.70 | 60.68 | 61.51 | 61.51 | 1.64% | 15,226 |
| Aug 7, 2026 | 60.49 | 62.00 | 60.39 | 60.52 | 60.52 | 3.79% | 20,611 |
| Aug 6, 2026 | 58.71 | 59.21 | 58.18 | 58.31 | 58.31 | -1.85% | 12,522 |
| Aug 5, 2026 | 58.79 | 59.73 | 58.26 | 59.41 | 59.41 | 5.06% | 8,829 |
| Aug 4, 2026 | 56.10 | 57.04 | 55.88 | 56.55 | 56.55 | 3.70% | 15,713 |
| Aug 3, 2026 | 55.34 | 55.59 | 53.97 | 54.53 | 54.53 | -0.02% | 4,185 |
| Jul 31, 2026 | 55.42 | 55.53 | 54.34 | 54.54 | 54.54 | -2.07% | 4,906 |
| Jul 30, 2026 | 54.44 | 55.69 | 54.44 | 55.69 | 55.69 | 2.58% | 10,544 |
| Jul 29, 2026 | 55.32 | 55.41 | 54.06 | 54.29 | 54.29 | -0.33% | 5,676 |
| Jul 28, 2026 | 54.69 | 54.89 | 54.00 | 54.47 | 54.47 | -2.45% | 4,219 |
| Jul 27, 2026 | 56.68 | 56.87 | 55.56 | 55.84 | 55.84 | -0.29% | 15,291 |
| Jul 24, 2026 | 54.96 | 56.03 | 54.96 | 56.00 | 56.00 | 2.34% | 15,100 |
| Jul 23, 2026 | 56.59 | 56.59 | 54.46 | 54.72 | 54.72 | -4.60% | 12,155 |
| Jul 22, 2026 | 56.39 | 58.00 | 56.23 | 57.36 | 57.36 | 1.88% | 10,213 |
| Jul 21, 2026 | 56.04 | 56.38 | 55.53 | 56.30 | 56.30 | 3.78% | 8,341 |
| Jul 20, 2026 | 53.74 | 54.50 | 53.74 | 54.25 | 54.25 | 1.94% | 6,243 |
| Jul 17, 2026 | 52.84 | 53.22 | 52.38 | 53.22 | 53.22 | -1.11% | 16,558 |
| Jul 16, 2026 | 54.46 | 54.46 | 52.80 | 53.82 | 53.82 | -1.99% | 17,910 |
| Jul 15, 2026 | 55.52 | 55.70 | 54.74 | 54.91 | 54.91 | -2.16% | 5,047 |