Wisdomtree Commodity Securities Limited Wisdomtree Physical Gold £ (PHGP)

Price History

Date	Closing price	Open	High	Low	Volume
05-Oct-2026	29,014.00p	29,142.00p	29,203.83p	28,834.50p	3,991
02-Oct-2026	29,035.00p	29,330.00p	29,556.18p	28,852.00p	3,463
01-Oct-2026	29,210.00p	29,236.00p	29,869.50p	29,066.00p	4,520
30-Sep-2026	29,039.00p	29,318.00p	29,373.49p	28,987.00p	6,216
29-Sep-2026	29,162.00p	28,976.00p	29,281.00p	28,956.00p	3,096
28-Sep-2026	28,817.00p	29,148.00p	29,182.00p	28,678.50p	5,456
25-Sep-2026	29,976.00p	29,974.00p	30,174.00p	29,763.00p	2,591
24-Sep-2026	29,792.00p	29,975.00p	30,010.00p	29,647.50p	3,285
23-Sep-2026	29,946.00p	30,157.00p	30,164.00p	29,802.00p	1,473
22-Sep-2026	30,097.00p	29,938.00p	30,151.00p	29,847.00p	3,437
21-Sep-2026	30,188.00p	30,170.00p	30,260.00p	29,999.00p	4,802
18-Sep-2026	30,189.50p	30,432.00p	30,485.00p	30,048.50p	2,969
17-Sep-2026	30,280.00p	29,814.00p	30,317.00p	29,807.22p	8,646
16-Sep-2026	29,967.00p	29,789.00p	30,112.50p	29,765.17p	3,363
15-Sep-2026	29,459.00p	29,555.00p	29,565.00p	29,338.00p	2,524
14-Sep-2026	29,526.50p	29,695.00p	29,701.00p	29,258.00p	6,754
11-Sep-2026	29,979.50p	29,839.00p	30,150.00p	29,684.00p	4,060
10-Sep-2026	29,936.00p	30,271.00p	32,079.00p	29,716.00p	2,170
09-Sep-2026	30,127.00p	30,092.00p	30,314.00p	29,938.50p	4,263
08-Sep-2026	30,139.00p	30,166.00p	30,275.00p	29,962.00p	2,650
07-Sep-2026	30,216.50p	30,118.00p	30,279.00p	30,056.50p	2,575

Note 1: Prices and trades are provided by Digital Look Corporate Solutions and are delayed by at least 15 minutes.

PHGP Market Data