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 (PSLV.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 12.92 12.95 12.88 12.87 1,431,226
17th Jul 2025 (Thu) 12.72 12.88 12.68 12.85 1,215,688
16th Jul 2025 (Wed) 12.74 12.80 12.62 12.76 1,629,445
15th Jul 2025 (Tue) 12.85 12.85 12.615 12.70 2,174,924
14th Jul 2025 (Mon) 13.04 13.10 12.82 12.82 1,559,671
11th Jul 2025 (Fri) 12.78 12.955 12.78 12.95 2,714,347
10th Jul 2025 (Thu) 12.51 12.60 12.42 12.60 1,227,717
9th Jul 2025 (Wed) 12.37 12.415 12.36 12.37 688,382
8th Jul 2025 (Tue) 12.505 12.51 12.32 12.47 1,472,895
7th Jul 2025 (Mon) 12.41 12.55 12.395 12.54 809,314
4th Jul 2025 (Fri) 12.50 12.55 12.465 12.54 889,272
3rd Jul 2025 (Thu) 12.50 12.55 12.465 12.54 889,272
2nd Jul 2025 (Wed) 12.325 12.43 12.32 12.43 960,881
1st Jul 2025 (Tue) 12.31 12.39 12.23 12.24 823,152
30th Jun 2025 (Mon) 12.20 12.265 12.18 12.24 581,939
27th Jun 2025 (Fri) 12.12 12.28 12.12 12.15 1,182,794
26th Jun 2025 (Thu) 12.35 12.455 12.31 12.45 763,081
25th Jun 2025 (Wed) 12.12 12.31 12.11 12.30 620,068
24th Jun 2025 (Tue) 12.10 12.16 11.92 12.15 784,030
23rd Jun 2025 (Mon) 12.15 12.31 12.125 12.25 719,418
20th Jun 2025 (Fri) 12.17 12.17 12.06 12.13 964,422
19th Jun 2025 (Thu) 12.53 12.53 12.34 12.36 1,287,402
18th Jun 2025 (Wed) 12.53 12.53 12.34 12.36 1,287,402
17th Jun 2025 (Tue) 12.435 12.58 12.41 12.51 1,361,019
16th Jun 2025 (Mon) 12.245 12.25 12.155 12.22 934,240
13th Jun 2025 (Fri) 12.21 12.225 12.13 12.19 570,424
12th Jun 2025 (Thu) 12.15 12.22 12.115 12.20 944,973
11th Jun 2025 (Wed) 12.15 12.205 12.09 12.17 895,414
10th Jun 2025 (Tue) 12.30 12.31 12.18 12.24 926,515
9th Jun 2025 (Mon) 12.18 12.37 12.13 12.30 1,070,249
6th Jun 2025 (Fri) 12.07 12.10 11.96 12.03 1,043,321
5th Jun 2025 (Thu) 12.02 12.06 11.78 11.93 1,803,803
4th Jun 2025 (Wed) 11.59 11.63 11.555 11.59 828,079
3rd Jun 2025 (Tue) 11.50 11.645 11.44 11.61 932,474
2nd Jun 2025 (Mon) 11.42 11.61 11.40 11.61 2,110,267
30th May 2025 (Fri) 11.17 11.20 11.03 11.13 881,045
29th May 2025 (Thu) 11.22 11.26 11.135 11.23 406,517
28th May 2025 (Wed) 11.17 11.18 11.085 11.09 378,400
27th May 2025 (Tue) 11.11 11.215 11.07 11.215 553,313
26th May 2025 (Mon) 11.26 11.26 11.26 11.26 0
24th May 2025 (Sat) 11.16 11.26 11.16 11.26 631,333
23rd May 2025 (Fri) 11.16 11.26 11.16 11.25 631,333
22nd May 2025 (Thu) 11.105 11.14 11.03 11.13 533,084
21st May 2025 (Wed) 11.13 11.285 11.12 11.26 631,376
20th May 2025 (Tue) 10.90 11.125 10.90 11.11 550,776
FTSE 100 Latest
Value8,992.12
Change19.48