Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Sprott Physical (0MK3) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 37.02537 37.02537 37.02537 37.02537 24,157
5th Feb 2026 (Thu) 37.02537 37.02537 37.02537 37.02537 30,649
4th Feb 2026 (Wed) 37.24887 37.24887 37.24887 37.24887 39,722
3rd Feb 2026 (Tue) 34.73879 34.73879 34.73879 34.73879 56,055
2nd Feb 2026 (Mon) 34.73879 34.73879 34.73879 34.73879 86,532
30th Jan 2026 (Fri) 37.14187 37.14187 37.14187 37.14187 102,752
29th Jan 2026 (Thu) 40.1965 40.1965 40.1965 40.1965 124,746
28th Jan 2026 (Wed) 40.50539 40.50539 40.50539 40.50539 28,510
27th Jan 2026 (Tue) 38.45715 38.45715 38.45715 38.45715 31,737
26th Jan 2026 (Mon) 38.54 38.54 38.54 38.54 32,221
23rd Jan 2026 (Fri) 37.87193 37.87193 37.87193 37.87193 9,764
22nd Jan 2026 (Thu) 37.18062 37.18062 37.18062 37.18062 17,666
21st Jan 2026 (Wed) 36.96731 36.96731 36.96731 36.96731 19,239
20th Jan 2026 (Tue) 36.24594 36.24594 36.24594 36.24594 34,101
19th Jan 2026 (Mon) 35.40229 35.40229 35.40229 35.40229 7,370
16th Jan 2026 (Fri) 35.32613 35.32613 35.32613 35.32613 48,147
15th Jan 2026 (Thu) 35.32613 35.32613 35.32613 35.32613 17,493
14th Jan 2026 (Wed) 35.21964 35.21964 35.21964 35.21964 14,223
13th Jan 2026 (Tue) 35.26113 35.26113 35.26113 35.26113 16,270
12th Jan 2026 (Mon) 34.48081 34.48081 34.48081 34.48081 20,446
9th Jan 2026 (Fri) 34.48081 34.48081 34.48081 34.48081 9,077
8th Jan 2026 (Thu) 34.10245 34.10245 34.10245 34.10245 2,061
7th Jan 2026 (Wed) 33.96415 33.96415 33.96415 33.96415 6,843
6th Jan 2026 (Tue) 34.37652 34.37652 34.37652 34.37652 10,452
5th Jan 2026 (Mon) 33.66678 33.66678 33.66678 33.66678 9,706
2nd Jan 2026 (Fri) 33.12786 33.12786 33.12786 33.12786 31,033
1st Jan 2026 (Thu) 33.26466 33.26466 33.26466 33.26466 0
31st Dec 2025 (Wed) 33.26466 33.26466 33.26466 33.26466 5,267
30th Dec 2025 (Tue) 33.50445 33.50445 33.50445 33.50445 18,300
29th Dec 2025 (Mon) 33.1195 33.1195 33.1195 33.1195 45,283
26th Dec 2025 (Fri) 34.47916 34.47916 34.47916 34.47916 0
25th Dec 2025 (Thu) 34.47916 34.47916 34.47916 34.47916 0
24th Dec 2025 (Wed) 34.47916 34.47916 34.47916 34.47916 26,184
23rd Dec 2025 (Tue) 34.22522 34.22522 34.22522 34.22522 44,416
22nd Dec 2025 (Mon) 33.69015 33.69015 33.69015 33.69015 86,807
19th Dec 2025 (Fri) 33.26666 33.26666 33.26666 33.26666 7,626
18th Dec 2025 (Thu) 33.33108 33.33108 33.33108 33.33108 8,457
17th Dec 2025 (Wed) 33.17091 33.17091 33.17091 33.17091 13,852
16th Dec 2025 (Tue) 32.90772 32.90772 32.90772 32.90772 45,038
15th Dec 2025 (Mon) 32.78594 32.78594 32.78594 32.78594 3,513
12th Dec 2025 (Fri) 32.81075 32.81075 32.81075 32.81075 42,380
11th Dec 2025 (Thu) 32.5681 32.5681 32.5681 32.5681 20,821
10th Dec 2025 (Wed) 31.80427 31.80427 31.80427 31.80427 6,015
9th Dec 2025 (Tue) 32.24624 32.24624 32.24624 32.24624 29,684
8th Dec 2025 (Mon) 32.07064 32.07064 32.07064 32.07064 1,397
FTSE 100 Latest
Value10,369.75
Change60.53