iShares Physical Silver ETC (SSLN.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:22PM BST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 2,114.50 | 2,115.00 | 2,078.50 | 2,084.00 | 2,084.00 | 4,195 |
| Apr 25, 2024 | 2,089.00 | 2,092.50 | 2,089.00 | 2,091.00 | 2,091.00 | 3,702 |
| Apr 24, 2024 | 2,102.50 | 2,103.00 | 2,085.00 | 2,099.75 | 2,099.75 | 15,546 |
| Apr 23, 2024 | 2,081.50 | 2,177.46 | 2,068.50 | 2,094.25 | 2,094.25 | 8,316 |
| Apr 22, 2024 | 2,143.50 | 2,158.00 | 2,118.50 | 2,108.25 | 2,108.25 | 10,788 |
| Apr 19, 2024 | 2,189.50 | 2,191.00 | 2,157.50 | 2,200.25 | 2,200.25 | 21,967 |
| Apr 18, 2024 | 2,187.50 | 2,194.00 | 2,167.00 | 2,180.25 | 2,180.25 | 17,423 |
| Apr 17, 2024 | 2,179.00 | 2,204.50 | 2,179.00 | 2,194.75 | 2,194.75 | 21,163 |
| Apr 16, 2024 | 2,186.50 | 2,187.50 | 2,140.79 | 2,165.75 | 2,165.75 | 15,928 |
| Apr 15, 2024 | 2,184.50 | 2,199.50 | 2,160.50 | 2,195.25 | 2,195.25 | 26,425 |
| Apr 12, 2024 | 2,219.00 | 2,284.00 | 2,217.50 | 2,228.50 | 2,228.50 | 62,966 |
| Apr 11, 2024 | 2,127.00 | 2,144.50 | 2,118.50 | 2,126.00 | 2,126.00 | 22,493 |
| Apr 10, 2024 | 2,123.50 | 2,168.50 | 2,093.50 | 2,138.00 | 2,138.00 | 52,166 |
| Apr 09, 2024 | 2,106.00 | 2,129.00 | 2,009.00 | 2,096.50 | 2,096.50 | 30,741 |
| Apr 08, 2024 | 2,100.00 | 2,111.00 | 2,072.00 | 2,100.00 | 2,100.00 | 23,407 |
| Apr 05, 2024 | 2,024.50 | 2,079.50 | 2,020.50 | 2,072.75 | 2,072.75 | 11,783 |
| Apr 04, 2024 | 2,039.50 | 2,050.00 | 2,019.50 | 2,048.25 | 2,048.25 | 9,715 |
| Apr 03, 2024 | 1,999.00 | 2,035.00 | 1,990.00 | 2,021.50 | 2,021.50 | 15,422 |
| Apr 02, 2024 | 1,934.50 | 1,964.50 | 1,870.69 | 1,957.00 | 1,957.00 | 29,690 |
| Mar 28, 2024 | 1,854.00 | 1,884.00 | 1,851.50 | 1,877.75 | 1,877.75 | 42,460 |
| Mar 27, 2024 | 1,849.00 | 1,860.00 | 1,849.00 | 1,859.25 | 1,859.25 | 5,841 |
| Mar 26, 2024 | 1,854.50 | 1,882.73 | 1,852.00 | 1,851.00 | 1,851.00 | 12,908 |
| Mar 25, 2024 | 1,871.50 | 1,873.50 | 1,869.00 | 1,870.50 | 1,870.50 | 2,682 |
| Mar 22, 2024 | 1,862.00 | 1,884.00 | 1,862.00 | 1,874.50 | 1,874.50 | 12,169 |
| Mar 21, 2024 | 1,916.00 | 1,917.00 | 1,865.00 | 1,867.25 | 1,867.25 | 11,736 |
| Mar 20, 2024 | 1,869.50 | 1,885.00 | 1,865.00 | 1,872.00 | 1,872.00 | 18,426 |
| Mar 19, 2024 | 1,878.00 | 1,883.50 | 1,846.95 | 1,873.25 | 1,873.25 | 5,118 |
| Mar 18, 2024 | 1,883.00 | 1,892.50 | 1,879.00 | 1,882.25 | 1,882.25 | 8,838 |
| Mar 15, 2024 | 1,877.50 | 1,906.50 | 1,877.50 | 1,905.25 | 1,905.25 | 20,051 |
| Mar 14, 2024 | 1,861.50 | 1,875.50 | 1,860.00 | 1,860.25 | 1,860.25 | 4,637 |
| Mar 13, 2024 | 1,809.00 | 1,862.50 | 1,809.00 | 1,859.00 | 1,859.00 | 22,723 |
| Mar 12, 2024 | 1,826.00 | 1,840.00 | 1,801.00 | 1,811.00 | 1,811.00 | 6,419 |
| Mar 11, 2024 | 1,815.00 | 1,832.00 | 1,811.00 | 1,826.00 | 1,826.00 | 11,960 |
| Mar 08, 2024 | 1,827.50 | 1,827.50 | 1,821.00 | 1,805.50 | 1,805.50 | 1,118 |
| Mar 07, 2024 | 1,810.50 | 1,830.50 | 1,810.50 | 1,826.75 | 1,826.75 | 21,755 |
| Mar 06, 2024 | 1,784.00 | 1,804.00 | 1,782.50 | 1,817.00 | 1,817.00 | 13,515 |
| Mar 05, 2024 | 1,798.00 | 1,808.00 | 1,701.01 | 1,788.00 | 1,788.00 | 26,271 |
| Mar 04, 2024 | 1,744.00 | 1,782.50 | 1,742.50 | 1,787.75 | 1,787.75 | 2,771 |
| Mar 01, 2024 | 1,713.00 | 1,747.50 | 1,713.00 | 1,745.75 | 1,745.75 | 3,114 |
| Feb 29, 2024 | 1,699.00 | 1,713.00 | 1,688.50 | 1,708.50 | 1,708.50 | 12,113 |
| Feb 28, 2024 | 1,689.00 | 1,690.50 | 1,689.00 | 1,692.00 | 1,692.00 | 737 |
| Feb 27, 2024 | 1,708.50 | 1,714.58 | 1,695.00 | 1,694.75 | 1,694.75 | 18,879 |
| Feb 26, 2024 | 1,721.50 | 1,721.50 | 1,697.50 | 1,696.25 | 1,696.25 | 7,472 |
| Feb 23, 2024 | 1,711.00 | 1,724.00 | 1,708.00 | 1,722.75 | 1,722.75 | 6,238 |
| Feb 22, 2024 | 1,741.50 | 1,742.00 | 1,724.00 | 1,721.50 | 1,721.50 | 3,686 |
| Feb 21, 2024 | 1,751.00 | 1,752.00 | 1,741.50 | 1,732.25 | 1,732.25 | 5,830 |
| Feb 20, 2024 | 1,746.50 | 1,752.50 | 1,729.97 | 1,741.25 | 1,741.25 | 1,614 |
| Feb 19, 2024 | 1,754.50 | 1,756.00 | 1,743.50 | 1,746.50 | 1,746.50 | 2,136 |
| Feb 16, 2024 | 1,746.50 | 1,765.00 | 1,745.50 | 1,765.00 | 1,765.00 | 14,142 |
| Feb 15, 2024 | 1,715.00 | 1,742.00 | 1,715.00 | 1,733.75 | 1,733.75 | 1,859 |
| Feb 14, 2024 | 1,674.00 | 1,679.00 | 1,674.00 | 1,706.00 | 1,706.00 | 845 |
| Feb 13, 2024 | 1,730.00 | 1,730.00 | 1,672.50 | 1,675.50 | 1,675.50 | 565 |
| Feb 12, 2024 | 1,735.00 | 1,735.00 | 1,716.50 | 1,715.25 | 1,715.25 | 6,354 |
| Feb 09, 2024 | 1,717.50 | 1,718.50 | 1,694.50 | 1,697.25 | 1,697.25 | 14,329 |
| Feb 08, 2024 | 1,693.00 | 1,705.50 | 1,685.50 | 1,704.00 | 1,704.00 | 3,197 |
| Feb 07, 2024 | 1,690.00 | 1,690.00 | 1,684.00 | 1,696.50 | 1,696.50 | 1,546 |
| Feb 06, 2024 | 1,703.00 | 1,721.65 | 1,696.50 | 1,705.25 | 1,705.25 | 3,207 |
| Feb 05, 2024 | 1,710.00 | 1,710.00 | 1,701.00 | 1,702.75 | 1,702.75 | 2,487 |
| Feb 02, 2024 | 1,742.50 | 1,742.50 | 1,699.50 | 1,710.50 | 1,710.50 | 2,683 |
| Feb 01, 2024 | 1,723.00 | 1,740.00 | 1,715.50 | 1,741.00 | 1,741.00 | 10,991 |
| Jan 31, 2024 | 1,748.00 | 1,748.00 | 1,741.50 | 1,741.00 | 1,741.00 | 1,168 |
| Jan 30, 2024 | 1,748.50 | 1,756.00 | 1,703.22 | 1,739.75 | 1,739.75 | 2,663 |
| Jan 29, 2024 | 1,730.00 | 1,733.00 | 1,729.00 | 1,738.00 | 1,738.00 | 1,396 |
| Jan 26, 2024 | 1,710.75 | 1,710.75 | 1,710.75 | 1,710.75 | 1,710.75 | - |
| Jan 25, 2024 | 1,709.50 | 1,719.00 | 1,709.50 | 1,714.25 | 1,714.25 | 1,678 |
| Jan 24, 2024 | 1,703.00 | 1,715.50 | 1,703.00 | 1,704.25 | 1,704.25 | 3,336 |
| Jan 23, 2024 | 1,673.00 | 1,722.94 | 1,673.00 | 1,686.00 | 1,686.00 | 1,252 |
| Jan 22, 2024 | 1,667.50 | 1,671.00 | 1,651.00 | 1,666.00 | 1,666.00 | 2,514 |
| Jan 19, 2024 | 1,719.50 | 1,720.00 | 1,706.00 | 1,699.75 | 1,699.75 | 2,731 |
| Jan 18, 2024 | 1,703.50 | 1,707.50 | 1,695.00 | 1,709.50 | 1,709.50 | 4,418 |
| Jan 17, 2024 | 1,725.50 | 1,725.50 | 1,712.50 | 1,706.25 | 1,706.25 | 407 |
| Jan 16, 2024 | 1,747.00 | 1,747.00 | 1,720.76 | 1,734.00 | 1,734.00 | 420 |
| Jan 15, 2024 | 1,746.00 | 1,748.00 | 1,740.50 | 1,744.00 | 1,744.00 | 1,415 |
| Jan 12, 2024 | 1,716.50 | 1,758.00 | 1,716.50 | 1,750.50 | 1,750.50 | 5,197 |
| Jan 11, 2024 | 1,727.50 | 1,733.50 | 1,696.50 | 1,697.00 | 1,697.00 | 7,461 |
| Jan 10, 2024 | 1,728.00 | 1,734.00 | 1,712.50 | 1,717.75 | 1,717.75 | 5,437 |
| Jan 09, 2024 | 1,749.50 | 1,759.76 | 1,735.50 | 1,731.50 | 1,731.50 | 2,917 |
| Jan 08, 2024 | 1,730.00 | 1,731.00 | 1,723.00 | 1,736.25 | 1,736.25 | 5,265 |
| Jan 05, 2024 | 1,739.50 | 1,756.50 | 1,738.00 | 1,748.00 | 1,748.00 | 22,171 |
| Jan 04, 2024 | 1,734.00 | 1,734.00 | 1,715.00 | 1,731.75 | 1,731.75 | 733 |
| Jan 03, 2024 | 1,776.00 | 1,777.50 | 1,733.00 | 1,738.00 | 1,738.00 | 3,498 |
| Jan 02, 2024 | 1,805.00 | 1,815.00 | 1,790.41 | 1,806.00 | 1,806.00 | 1,511 |
| Dec 29, 2023 | 1,789.50 | 1,789.50 | 1,779.50 | 1,785.00 | 1,785.00 | 915 |
| Dec 28, 2023 | 1,820.50 | 1,820.50 | 1,811.00 | 1,813.75 | 1,813.75 | 14,158 |
| Dec 27, 2023 | 1,840.50 | 1,840.50 | 1,805.50 | 1,820.50 | 1,820.50 | 5,343 |
| Dec 22, 2023 | 1,845.00 | 1,845.00 | 1,838.50 | 1,840.50 | 1,840.50 | 1,550 |
| Dec 21, 2023 | 1,838.50 | 1,844.50 | 1,826.50 | 1,842.50 | 1,842.50 | 6,778 |
| Dec 20, 2023 | 1,819.00 | 1,836.00 | 1,813.00 | 1,837.25 | 1,837.25 | 11,120 |
| Dec 19, 2023 | 1,805.00 | 1,813.00 | 1,781.52 | 1,812.25 | 1,812.25 | 2,889 |
| Dec 18, 2023 | 1,803.50 | 1,808.00 | 1,797.50 | 1,798.00 | 1,798.00 | 2,891 |
| Dec 15, 2023 | 1,812.00 | 1,812.00 | 1,794.00 | 1,810.50 | 1,810.50 | 5,500 |
| Dec 14, 2023 | 1,827.50 | 1,827.50 | 1,800.00 | 1,808.00 | 1,808.00 | 2,024 |
| Dec 13, 2023 | 1,731.00 | 1,734.50 | 1,721.00 | 1,727.50 | 1,727.50 | 6,272 |
| Dec 12, 2023 | 1,747.50 | 1,842.78 | 1,731.50 | 1,731.50 | 1,731.50 | 4,940 |
| Dec 11, 2023 | 1,754.50 | 1,758.00 | 1,733.00 | 1,735.50 | 1,735.50 | 1,410 |
| Dec 08, 2023 | 1,811.00 | 1,811.00 | 1,770.50 | 1,767.50 | 1,767.50 | 11,260 |
| Dec 07, 2023 | 1,819.50 | 1,821.00 | 1,805.00 | 1,807.75 | 1,807.75 | 6,673 |
| Dec 06, 2023 | 1,839.00 | 1,839.00 | 1,829.50 | 1,824.00 | 1,824.00 | 10,191 |
| Dec 05, 2023 | 1,860.00 | 1,887.19 | 1,825.00 | 1,826.50 | 1,826.50 | 7,795 |
| Dec 04, 2023 | 1,905.00 | 1,911.50 | 1,855.00 | 1,853.25 | 1,853.25 | 8,980 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.