WisdomTree Physical Gold (LON:PHAU)
London
· Delayed Price · Currency is GBP · Price in USD 477.82
+7.44 (1.58%)
Mar 6, 2026, 4:21 PM GMT
LON:PHAU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 475.88 | 475.97 | 470.01 | 472.95 | - | 0.55% | 6,363 |
| Mar 5, 2026 | 479.47 | 480.64 | 470.38 | 470.38 | 470.38 | -1.61% | 6,319 |
| Mar 4, 2026 | 480.04 | 482.98 | 477.00 | 478.07 | 478.07 | 0.62% | 8,755 |
| Mar 3, 2026 | 495.01 | 495.63 | 464.39 | 475.11 | 475.11 | -3.70% | 47,747 |
| Mar 2, 2026 | 502.32 | 503.04 | 489.70 | 493.36 | 493.36 | 1.55% | 55,193 |
| Feb 27, 2026 | 481.27 | 488.40 | 480.54 | 485.83 | 485.83 | 0.95% | 15,973 |
| Feb 26, 2026 | 481.84 | 482.30 | 477.63 | 481.27 | 481.27 | -0.48% | 11,267 |
| Feb 25, 2026 | 482.00 | 483.59 | 479.96 | 483.59 | 483.59 | 1.20% | 13,656 |
| Feb 24, 2026 | 481.14 | 481.29 | 473.81 | 477.85 | 477.85 | -1.36% | 10,820 |
| Feb 23, 2026 | 477.23 | 484.53 | 476.30 | 484.46 | 484.46 | 2.95% | 14,214 |
| Feb 20, 2026 | 465.38 | 470.59 | 465.27 | 470.59 | 470.59 | 1.26% | 19,783 |
| Feb 19, 2026 | 465.68 | 467.10 | 462.54 | 464.74 | 464.74 | 0.10% | 12,549 |
| Feb 18, 2026 | 458.14 | 465.13 | 456.23 | 464.26 | 464.26 | 2.31% | 18,493 |
| Feb 17, 2026 | 457.06 | 459.04 | 448.65 | 453.77 | 453.77 | -2.05% | 11,975 |
| Feb 16, 2026 | 465.31 | 466.01 | 462.37 | 463.28 | 463.28 | -0.68% | 7,889 |
| Feb 13, 2026 | 462.10 | 467.70 | 458.75 | 466.43 | 466.43 | 1.67% | 51,466 |
| Feb 12, 2026 | 470.46 | 472.31 | 453.76 | 458.76 | 458.76 | -2.81% | 59,486 |
| Feb 11, 2026 | 469.76 | 475.08 | 466.70 | 472.02 | 472.02 | 1.16% | 39,380 |
| Feb 10, 2026 | 467.70 | 471.66 | 464.97 | 466.59 | 466.59 | -0.94% | 39,596 |
| Feb 9, 2026 | 464.99 | 472.00 | 463.43 | 471.01 | 471.01 | 2.64% | 43,513 |
| Feb 6, 2026 | 449.72 | 460.61 | 449.00 | 458.89 | 458.89 | 1.76% | 33,881 |
| Feb 5, 2026 | 457.12 | 459.25 | 446.50 | 450.94 | 450.94 | -1.43% | 26,422 |
| Feb 4, 2026 | 472.59 | 472.78 | 454.31 | 457.50 | 457.50 | -1.12% | 39,203 |
| Feb 3, 2026 | 455.57 | 463.47 | 454.23 | 462.66 | 462.66 | 6.84% | 80,796 |
| Feb 2, 2026 | 425.56 | 446.43 | 424.80 | 433.06 | 433.06 | -6.44% | 251,082 |
| Jan 30, 2026 | 481.02 | 481.32 | 461.37 | 462.86 | 462.86 | -5.65% | 111,326 |
| Jan 29, 2026 | 515.04 | 519.99 | 473.37 | 490.57 | 490.57 | -0.05% | 96,712 |
| Jan 28, 2026 | 487.69 | 493.59 | 486.99 | 490.80 | 490.80 | 3.71% | 114,400 |
| Jan 27, 2026 | 472.58 | 473.81 | 469.12 | 473.24 | 473.24 | 0.25% | 61,803 |
| Jan 26, 2026 | 472.95 | 474.05 | 469.79 | 472.08 | 472.08 | 1.97% | 63,540 |
| Jan 23, 2026 | 459.50 | 463.25 | 455.41 | 462.98 | 462.98 | 2.15% | 58,745 |
| Jan 22, 2026 | 449.22 | 453.42 | 447.22 | 453.23 | 453.23 | 0.70% | 56,210 |
| Jan 21, 2026 | 451.16 | 453.31 | 447.53 | 450.09 | 450.09 | 2.13% | 60,053 |
| Jan 20, 2026 | 438.25 | 441.30 | 438.25 | 440.69 | 440.69 | 1.50% | 31,007 |
| Jan 19, 2026 | 433.69 | 434.28 | 433.20 | 434.16 | 434.16 | 1.73% | 14,154 |
| Jan 16, 2026 | 428.24 | 429.40 | 422.24 | 426.77 | 426.77 | -0.42% | 46,069 |
| Jan 15, 2026 | 427.81 | 429.72 | 426.17 | 428.57 | 428.57 | -0.20% | 24,543 |
| Jan 14, 2026 | 430.44 | 431.32 | 427.90 | 429.44 | 429.44 | 0.31% | 18,001 |
| Jan 13, 2026 | 425.80 | 430.70 | 425.72 | 428.10 | 428.10 | -0.34% | 23,534 |
| Jan 12, 2026 | 426.28 | 430.10 | 425.62 | 429.54 | 429.54 | 2.63% | 32,693 |
| Jan 9, 2026 | 415.47 | 419.63 | 414.67 | 418.55 | 418.55 | 0.97% | 17,869 |
| Jan 8, 2026 | 411.91 | 418.07 | 409.81 | 414.52 | 414.52 | 0.04% | 40,749 |
| Jan 7, 2026 | 414.70 | 415.87 | 411.30 | 414.37 | 414.37 | -0.63% | 22,555 |
| Jan 6, 2026 | 414.39 | 417.13 | 413.22 | 416.98 | 416.98 | 0.90% | 41,419 |
| Jan 5, 2026 | 411.06 | 414.05 | 408.79 | 413.27 | 413.27 | 3.02% | 45,604 |
| Jan 2, 2026 | 407.33 | 409.12 | 401.16 | 401.16 | 401.16 | 0.20% | 19,249 |
| Dec 31, 2025 | 402.75 | 402.76 | 398.91 | 400.37 | 400.37 | -1.42% | 18,970 |
| Dec 30, 2025 | 406.25 | 409.25 | 404.46 | 406.14 | 406.14 | 0.68% | 42,517 |
| Dec 29, 2025 | 416.41 | 416.86 | 400.00 | 403.40 | 403.40 | -3.42% | 83,868 |
| Dec 24, 2025 | 416.89 | 418.08 | 416.62 | 417.70 | 417.70 | 0.70% | 4,638 |
| Dec 23, 2025 | 417.08 | 417.63 | 411.88 | 414.79 | 414.79 | 0.59% | 39,399 |
| Dec 22, 2025 | 410.14 | 412.72 | 409.76 | 412.36 | 412.36 | 2.07% | 26,099 |
| Dec 19, 2025 | 401.91 | 404.52 | 401.78 | 403.98 | 403.98 | -0.50% | 34,715 |
| Dec 18, 2025 | 402.78 | 406.59 | 400.67 | 405.99 | 405.99 | 0.94% | 77,216 |
| Dec 17, 2025 | 401.44 | 404.29 | 400.46 | 402.22 | 402.22 | 0.57% | 53,575 |
| Dec 16, 2025 | 398.58 | 402.72 | 397.53 | 399.94 | 399.94 | 0.24% | 38,100 |
| Dec 15, 2025 | 403.50 | 404.45 | 399.00 | 399.00 | 399.00 | 0.04% | 94,124 |
| Dec 12, 2025 | 398.65 | 404.76 | 397.43 | 398.86 | 398.86 | 0.76% | 98,878 |
| Dec 11, 2025 | 392.04 | 396.23 | 391.08 | 395.84 | 395.84 | 1.35% | 60,697 |
| Dec 10, 2025 | 390.69 | 391.10 | 389.50 | 390.55 | 390.55 | -0.34% | 26,620 |
| Dec 9, 2025 | 389.10 | 392.39 | 388.99 | 391.90 | 391.90 | 0.47% | 28,622 |
| Dec 8, 2025 | 391.16 | 391.93 | 388.38 | 390.05 | 390.05 | -0.47% | 17,888 |
| Dec 5, 2025 | 392.86 | 395.70 | 390.34 | 391.90 | 391.90 | 0.02% | 34,664 |
| Dec 4, 2025 | 389.95 | 392.32 | 389.08 | 391.84 | 391.84 | -0.21% | 27,207 |
| Dec 3, 2025 | 391.22 | 394.31 | 390.30 | 392.67 | 392.67 | 1.09% | 29,963 |
| Dec 2, 2025 | 391.82 | 393.00 | 387.55 | 388.45 | 388.45 | -1.47% | 34,301 |
| Dec 1, 2025 | 394.81 | 396.46 | 392.44 | 394.26 | 394.26 | 0.72% | 57,178 |
| Nov 28, 2025 | 388.35 | 391.45 | 386.58 | 391.45 | 391.45 | 1.30% | 12,653 |
| Nov 27, 2025 | 386.92 | 387.38 | 385.83 | 386.41 | 386.41 | -0.20% | 27,012 |
| Nov 26, 2025 | 386.67 | 388.14 | 382.84 | 387.18 | 387.18 | 0.55% | 156,184 |
| Nov 25, 2025 | 384.46 | 385.89 | 382.13 | 385.06 | 385.06 | 1.07% | 75,424 |
| Nov 24, 2025 | 377.59 | 381.00 | 377.40 | 381.00 | 381.00 | 0.55% | 28,357 |
| Nov 21, 2025 | 374.94 | 379.69 | 374.21 | 378.90 | 378.90 | 0.25% | 50,637 |
| Nov 20, 2025 | 377.84 | 381.74 | 375.93 | 377.97 | 377.97 | -0.38% | 66,335 |
| Nov 19, 2025 | 380.11 | 384.33 | 379.41 | 379.41 | 379.41 | 0.44% | 25,732 |
| Nov 18, 2025 | 373.32 | 379.39 | 373.09 | 377.75 | 377.75 | -0.18% | 35,582 |
| Nov 17, 2025 | 380.32 | 380.64 | 376.98 | 378.42 | 378.42 | -0.82% | 47,534 |
| Nov 14, 2025 | 388.93 | 389.07 | 375.31 | 381.54 | 381.54 | -2.53% | 99,867 |
| Nov 13, 2025 | 392.51 | 394.84 | 389.36 | 391.42 | 391.42 | 0.34% | 77,386 |
| Nov 12, 2025 | 382.91 | 390.11 | 382.59 | 390.11 | 390.11 | 2.08% | 23,213 |
| Nov 11, 2025 | 384.10 | 385.58 | 381.31 | 382.17 | 382.17 | 0.33% | 22,246 |
| Nov 10, 2025 | 379.16 | 381.82 | 379.04 | 380.92 | 380.92 | 1.97% | 42,615 |
| Nov 7, 2025 | 372.89 | 373.55 | 370.75 | 373.55 | 373.55 | 0.97% | 80,201 |
| Nov 6, 2025 | 372.51 | 373.74 | 369.95 | 369.95 | 369.95 | -0.08% | 39,835 |
| Nov 5, 2025 | 369.67 | 370.83 | 368.14 | 370.23 | 370.23 | 0.25% | 21,776 |
| Nov 4, 2025 | 371.49 | 371.96 | 365.75 | 369.29 | 369.29 | -0.68% | 29,527 |
| Nov 3, 2025 | 374.43 | 375.20 | 371.51 | 371.82 | 371.82 | 0.35% | 28,007 |
| Oct 31, 2025 | 373.92 | 375.27 | 369.60 | 370.52 | 370.52 | -0.38% | 27,464 |
| Oct 30, 2025 | 368.79 | 373.14 | 368.53 | 371.95 | 371.95 | 0.01% | 42,281 |
| Oct 29, 2025 | 372.27 | 374.86 | 371.58 | 371.93 | 371.93 | 0.91% | 26,934 |
| Oct 28, 2025 | 366.05 | 369.00 | 361.58 | 368.57 | 368.57 | -0.65% | 45,951 |
| Oct 27, 2025 | 378.38 | 378.61 | 369.66 | 370.98 | 370.98 | -3.33% | 77,910 |
| Oct 24, 2025 | 380.64 | 384.30 | 376.64 | 383.78 | 383.78 | -0.38% | 38,823 |
| Oct 23, 2025 | 382.52 | 386.20 | 379.08 | 385.23 | 385.23 | 2.75% | 26,821 |
| Oct 22, 2025 | 386.40 | 386.58 | 373.07 | 374.92 | 374.92 | -2.36% | 76,740 |
| Oct 21, 2025 | 403.85 | 403.94 | 375.00 | 383.97 | 383.97 | -5.11% | 54,512 |
| Oct 20, 2025 | 394.18 | 404.99 | 394.07 | 404.65 | 404.65 | 2.17% | 22,963 |
| Oct 17, 2025 | 405.25 | 405.60 | 392.67 | 396.06 | 396.06 | -0.31% | 44,776 |
| Oct 16, 2025 | 392.98 | 397.51 | 392.98 | 397.29 | 397.29 | 1.91% | 51,120 |
| Oct 15, 2025 | 390.59 | 392.31 | 387.90 | 389.84 | 389.84 | 1.22% | 29,902 |