Skip to main content
WisdomTree Physical Gold (LON:PHAU)
London flag London · Delayed Price · Currency is GBP · Price in USD
424.43
-9.80 (-2.26%)
Apr 28, 2026, 4:35 PM GMT

LON:PHAU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026429.88430.49422.90424.43424.43-2.26%14,464
Apr 27, 2026437.44438.03433.42434.23434.23-0.95%6,339
Apr 24, 2026433.86439.45433.86438.40438.40-0.22%7,859
Apr 23, 2026437.57440.00435.00439.35439.350.03%6,753
Apr 22, 2026442.68443.00439.24439.24439.24-0.25%25,577
Apr 21, 2026443.52445.27439.23440.34440.34-1.29%14,607
Apr 20, 2026445.19448.18444.22446.08446.08-1.41%5,672
Apr 17, 2026444.37454.05444.00452.48452.481.49%25,507
Apr 16, 2026448.12448.35443.29445.82445.820.09%9,049
Apr 15, 2026446.91448.31444.41445.41445.41-0.28%15,146
Apr 14, 2026443.95447.00442.09446.64446.642.26%189,061
Apr 13, 2026438.92439.94436.46436.77436.77-1.49%7,460
Apr 10, 2026440.88445.13439.90443.38443.38-0.38%13,826
Apr 9, 2026437.51445.08437.51445.08445.080.72%13,548
Apr 8, 2026447.38447.61439.99441.91441.912.41%78,977
Apr 7, 2026432.32435.91428.48431.53431.53-0.55%14,893
Apr 2, 2026427.22435.66426.00433.91433.91-2.26%7,432
Apr 1, 2026439.32443.96437.71443.96443.963.53%22,565
Mar 31, 2026423.27429.45421.36428.84428.841.62%9,672
Mar 30, 2026420.91425.31419.73422.02422.020.63%16,984
Mar 27, 2026413.17422.60409.51419.39419.392.70%8,099
Mar 26, 2026413.66415.73408.04408.36408.36-3.48%24,589
Mar 25, 2026421.62425.95420.44423.07423.073.16%28,215
Mar 24, 2026408.42412.40404.20410.11410.110.79%19,196
Mar 23, 2026391.91418.38391.19406.89406.89-4.43%32,926
Mar 20, 2026436.94439.71422.09425.73425.73-0.11%37,196
Mar 19, 2026439.78440.00419.64426.21426.21-5.86%41,828
Mar 18, 2026463.82464.08449.93452.74452.74-2.56%35,446
Mar 17, 2026466.40466.70462.00464.64464.640.58%14,037
Mar 16, 2026463.77467.83458.86461.94461.94-1.45%18,342
Mar 13, 2026472.38475.61467.20468.74468.74-1.69%13,480
Mar 12, 2026481.39482.08474.90476.79476.79-0.66%15,405
Mar 11, 2026482.72482.72478.83479.95479.95-1.24%12,401
Mar 10, 2026481.52486.09479.02485.99485.992.46%9,328
Mar 9, 2026473.83475.88470.13474.32474.32-0.69%4,794
Mar 6, 2026475.22479.64470.01477.63477.631.54%6,115
Mar 5, 2026479.47480.64470.38470.38470.38-1.61%6,345
Mar 4, 2026480.04482.98477.00478.07478.070.62%6,529
Mar 3, 2026495.01495.63464.39475.11475.11-3.70%47,747
Mar 2, 2026502.32503.04489.70493.36493.361.55%55,193
Feb 27, 2026481.27488.40480.54485.83485.830.95%15,973
Feb 26, 2026481.84482.30477.63481.27481.27-0.48%11,267
Feb 25, 2026482.00483.59479.96483.59483.591.20%13,656
Feb 24, 2026481.14481.29473.81477.85477.85-1.36%10,820
Feb 23, 2026477.23484.53476.30484.46484.462.95%14,214
Feb 20, 2026465.38470.59465.27470.59470.591.26%19,783
Feb 19, 2026465.68467.10462.54464.74464.740.10%12,549
Feb 18, 2026458.14465.13456.23464.26464.262.31%18,493
Feb 17, 2026457.06459.04448.65453.77453.77-2.05%11,975
Feb 16, 2026465.31466.01462.37463.28463.28-0.68%7,889
Feb 13, 2026462.10467.70458.75466.43466.431.67%51,466
Feb 12, 2026470.46472.31453.76458.76458.76-2.81%59,486
Feb 11, 2026469.76475.08466.70472.02472.021.16%39,380
Feb 10, 2026467.70471.66464.97466.59466.59-0.94%39,596
Feb 9, 2026464.99472.00463.43471.01471.012.64%43,513
Feb 6, 2026449.72460.61449.00458.89458.891.76%33,881
Feb 5, 2026457.12459.25446.50450.94450.94-1.43%26,422
Feb 4, 2026472.59472.78454.31457.50457.50-1.12%39,203
Feb 3, 2026455.57463.47454.23462.66462.666.84%80,796
Feb 2, 2026425.56446.43424.80433.06433.06-6.44%251,082
Jan 30, 2026481.02481.32461.37462.86462.86-5.65%111,326
Jan 29, 2026515.04519.99473.37490.57490.57-0.05%96,712
Jan 28, 2026487.69493.59486.99490.80490.803.71%114,400
Jan 27, 2026472.58473.81469.12473.24473.240.25%61,803
Jan 26, 2026472.95474.05469.79472.08472.081.97%63,540
Jan 23, 2026459.50463.25455.41462.98462.982.15%58,745
Jan 22, 2026449.22453.42447.22453.23453.230.70%56,210
Jan 21, 2026451.16453.31447.53450.09450.092.13%60,053
Jan 20, 2026438.25441.30438.25440.69440.691.50%31,007
Jan 19, 2026433.69434.28433.20434.16434.161.73%14,154
Jan 16, 2026428.24429.40422.24426.77426.77-0.42%46,069
Jan 15, 2026427.81429.72426.17428.57428.57-0.20%24,543
Jan 14, 2026430.44431.32427.90429.44429.440.31%18,001
Jan 13, 2026425.80430.70425.72428.10428.10-0.34%23,534
Jan 12, 2026426.28430.10425.62429.54429.542.63%32,693
Jan 9, 2026415.47419.63414.67418.55418.550.97%17,869
Jan 8, 2026411.91418.07409.81414.52414.520.04%40,749
Jan 7, 2026414.70415.87411.30414.37414.37-0.63%22,555
Jan 6, 2026414.39417.13413.22416.98416.980.90%41,419
Jan 5, 2026411.06414.05408.79413.27413.273.02%45,604
Jan 2, 2026407.33409.12401.16401.16401.160.20%19,249
Dec 31, 2025402.75402.76398.91400.37400.37-1.42%18,970
Dec 30, 2025406.25409.25404.46406.14406.140.68%42,517
Dec 29, 2025416.41416.86400.00403.40403.40-3.42%83,868
Dec 24, 2025416.89418.08416.62417.70417.700.70%4,638
Dec 23, 2025417.08417.63411.88414.79414.790.59%39,399
Dec 22, 2025410.14412.72409.76412.36412.362.07%26,099
Dec 19, 2025401.91404.52401.78403.98403.98-0.50%34,715
Dec 18, 2025402.78406.59400.67405.99405.990.94%77,216
Dec 17, 2025401.44404.29400.46402.22402.220.57%53,575
Dec 16, 2025398.58402.72397.53399.94399.940.24%38,100
Dec 15, 2025403.50404.45399.00399.00399.000.04%94,124
Dec 12, 2025398.65404.76397.43398.86398.860.76%98,878
Dec 11, 2025392.04396.23391.08395.84395.841.35%60,697
Dec 10, 2025390.69391.10389.50390.55390.55-0.34%26,620
Dec 9, 2025389.10392.39388.99391.90391.900.47%28,622
Dec 8, 2025391.16391.93388.38390.05390.05-0.47%17,888
Dec 5, 2025392.86395.70390.34391.90391.900.02%34,664
Dec 4, 2025389.95392.32389.08391.84391.84-0.21%27,207
Dec 3, 2025391.22394.31390.30392.67392.671.09%29,963