Market data

Select a section

Wisdomtree Hedged Metal Securities Ltd Wisdomtree GBP Daily Hedged Physi...

(GBSP)
Sector: n/a
1,718.63p
-13.38p -0.77
Last updated: 16:35:29

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/07/2025 1,719.50p 1,736.00p 1,712.00p 1,732.00p 46,772
15/07/2025 1,730.00p 1,734.50p 1,716.75p 1,717.37p 36,353
14/07/2025 1,735.25p 1,737.75p 1,721.25p 1,724.00p 35,215
11/07/2025 1,716.75p 1,735.00p 1,716.25p 1,733.75p 149,506
10/07/2025 1,713.75p 1,715.50p 1,706.50p 1,709.00p 17,329
09/07/2025 1,696.25p 1,705.75p 1,692.00p 1,704.25p 26,722
08/07/2025 1,720.25p 1,721.25p 1,695.25p 1,698.37p 48,999
07/07/2025 1,704.25p 1,710.75p 1,698.75p 1,709.87p 38,472
04/07/2025 1,722.50p 1,723.00p 1,715.25p 1,716.75p 57,045
03/07/2025 1,727.25p 1,733.00p 1,709.25p 1,715.00p 62,209
02/07/2025 1,715.50p 1,725.75p 1,714.00p 1,720.75p 54,968
01/07/2025 1,715.50p 1,730.00p 1,715.25p 1,720.87p 33,125
30/06/2025 1,698.00p 1,698.75p 1,688.00p 1,693.75p 51,642
27/06/2025 1,693.75p 1,698.00p 1,678.25p 1,685.63p 143,484
26/06/2025 1,724.75p 1,724.75p 1,706.25p 1,711.75p 82,494
25/06/2025 1,716.00p 1,718.75p 1,706.75p 1,712.25p 32,785
24/06/2025 1,713.75p 1,717.25p 1,698.25p 1,706.50p 63,850
23/06/2025 1,728.25p 1,746.25p 1,727.25p 1,746.25p 28,232
20/06/2025 1,722.50p 1,735.50p 1,722.00p 1,735.25p 37,737
19/06/2025 1,728.00p 1,740.00p 1,725.25p 1,734.25p 38,474
18/06/2025 1,743.50p 1,750.50p 1,739.75p 1,745.00p 54,481
17/06/2025 1,744.25p 1,750.25p 1,738.75p 1,741.63p 28,259
16/06/2025 1,759.75p 1,763.25p 1,744.50p 1,753.25p 27,528
13/06/2025 1,759.00p 1,774.00p 1,756.25p 1,764.88p 44,262
12/06/2025 1,737.50p 1,750.00p 1,725.75p 1,745.50p 18,928
11/06/2025 1,719.00p 1,729.75p 1,713.75p 1,720.75p 27,514
10/06/2025 1,714.50p 1,724.50p 1,712.50p 1,714.13p 22,874
09/06/2025 1,713.00p 1,716.50p 1,707.00p 1,714.25p 17,708
06/06/2025 1,730.50p 1,734.50p 1,709.25p 1,716.12p 14,857
05/06/2025 1,736.75p 1,754.00p 1,728.00p 1,728.00p 24,280
04/06/2025 1,731.50p 1,742.75p 1,725.00p 1,738.88p 60,968
03/06/2025 1,732.75p 1,733.75p 1,717.25p 1,724.75p 28,806
02/06/2025 1,724.00p 1,741.25p 1,722.75p 1,738.25p 14,186
30/05/2025 1,698.00p 1,718.25p 1,688.25p 1,694.00p 7,716
29/05/2025 1,686.00p 1,711.00p 1,685.25p 1,709.00p 53,411
28/05/2025 1,705.50p 1,714.25p 1,697.00p 1,697.00p 27,986
27/05/2025 1,706.25p 1,707.75p 1,694.75p 1,698.88p 17,709
26/05/2025 1,716.00p 1,734.25p 1,713.00p 1,730.50p 21,637
23/05/2025 1,716.00p 1,734.25p 1,713.00p 1,730.50p 21,637
22/05/2025 1,715.75p 1,717.50p 1,694.25p 1,698.37p 62,132
21/05/2025 1,710.25p 1,711.25p 1,697.50p 1,707.37p 34,136
20/05/2025 1,656.00p 1,692.75p 1,654.00p 1,690.13p 50,653
19/05/2025 1,664.00p 1,675.00p 1,658.75p 1,666.00p 37,231
16/05/2025 1,657.00p 1,659.75p 1,629.25p 1,638.88p 27,308
15/05/2025 1,623.25p 1,658.75p 1,615.00p 1,658.25p 46,839
14/05/2025 1,664.50p 1,670.25p 1,638.50p 1,642.25p 127,394
13/05/2025 1,679.75p 1,683.50p 1,668.00p 1,674.37p 47,719
12/05/2025 1,675.50p 1,684.00p 1,654.25p 1,670.00p 365,574
09/05/2025 1,715.75p 1,723.50p 1,712.25p 1,722.62p 55,229
08/05/2025 1,718.75p 1,737.00p 1,716.00p 1,726.12p 71,792
07/05/2025 1,749.00p 1,752.00p 1,740.25p 1,745.62p 61,972
06/05/2025 1,738.00p 1,753.50p 1,736.50p 1,752.50p 88,476
05/05/2025 1,680.00p 1,686.50p 1,673.50p 1,673.50p 32,169
02/05/2025 1,680.00p 1,686.50p 1,673.50p 1,673.50p 32,169
01/05/2025 1,665.75p 1,670.25p 1,653.50p 1,653.75p 164,021
30/04/2025 1,704.75p 1,709.75p 1,687.50p 1,706.37p 62,597
29/04/2025 1,711.75p 1,715.00p 1,704.25p 1,709.63p 58,858
28/04/2025 1,692.50p 1,721.50p 1,690.25p 1,718.12p 58,213
25/04/2025 1,705.50p 1,711.00p 1,686.25p 1,689.25p 86,170
24/04/2025 1,721.75p 1,724.75p 1,710.02p 1,715.37p 31,674
23/04/2025 1,710.50p 1,722.00p 1,660.25p 1,688.75p 275,927
22/04/2025 1,790.50p 1,796.00p 1,759.75p 1,761.38p 178,510
21/04/2025 1,717.00p 1,721.50p 1,699.00p 1,703.00p 66,903
18/04/2025 1,717.00p 1,721.50p 1,699.00p 1,703.00p 66,903
17/04/2025 1,717.00p 1,721.50p 1,699.00p 1,703.00p 66,903
16/04/2025 1,697.25p 1,714.75p 1,697.25p 1,712.25p 127,072
15/04/2025 1,665.00p 1,669.00p 1,660.00p 1,664.00p 49,254
14/04/2025 1,668.00p 1,672.50p 1,650.75p 1,658.00p 56,256
11/04/2025 1,652.75p 1,675.75p 1,650.00p 1,674.63p 110,525
10/04/2025 1,615.50p 1,639.50p 1,605.75p 1,638.00p 163,155
09/04/2025 1,575.00p 1,597.50p 1,570.75p 1,595.25p 67,362
08/04/2025 1,558.50p 1,562.50p 1,548.75p 1,555.50p 27,457
07/04/2025 1,568.25p 1,576.25p 1,544.38p 1,544.38p 151,669
04/04/2025 1,601.75p 1,622.00p 1,564.88p 1,564.88p 101,333
03/04/2025 1,615.50p 1,621.75p 1,584.75p 1,607.37p 148,370
02/04/2025 1,612.50p 1,622.25p 1,609.50p 1,617.12p 21,771
01/04/2025 1,621.50p 1,625.75p 1,616.75p 1,618.00p 40,312
31/03/2025 1,613.00p 1,618.75p 1,607.50p 1,613.50p 53,663
28/03/2025 1,594.50p 1,598.00p 1,587.50p 1,594.62p 37,815
27/03/2025 1,571.50p 1,583.50p 1,549.00p 1,579.87p 79,899
26/03/2025 1,569.00p 1,569.75p 1,559.50p 1,562.63p 27,555
25/03/2025 1,560.25p 1,571.50p 1,558.50p 1,564.25p 27,420
24/03/2025 1,564.50p 1,569.25p 1,556.00p 1,558.50p 48,775
21/03/2025 1,569.25p 1,571.75p 1,552.75p 1,560.25p 39,339
20/03/2025 1,572.75p 1,578.25p 1,566.75p 1,569.50p 29,748
19/03/2025 1,567.50p 1,574.25p 1,566.75p 1,571.37p 28,991
18/03/2025 1,562.00p 1,573.50p 1,560.75p 1,571.25p 73,427
17/03/2025 1,546.00p 1,553.50p 1,537.75p 1,551.12p 35,726
14/03/2025 1,546.25p 1,555.00p 1,542.50p 1,545.87p 20,768
13/03/2025 1,518.50p 1,542.75p 1,518.50p 1,542.75p 97,754
12/03/2025 1,509.00p 1,520.75p 1,504.50p 1,520.75p 118,351
11/03/2025 1,502.00p 1,512.00p 1,501.25p 1,509.75p 25,637
10/03/2025 1,504.00p 1,508.00p 1,498.75p 1,503.00p 34,289
07/03/2025 1,510.75p 1,516.75p 1,505.75p 1,510.12p 25,606
06/03/2025 1,506.00p 1,511.25p 1,496.50p 1,510.38p 33,437
05/03/2025 1,511.50p 1,517.25p 1,499.75p 1,516.25p 31,155
04/03/2025 1,502.25p 1,516.25p 1,501.00p 1,505.25p 26,679
03/03/2025 1,483.00p 1,496.25p 1,482.25p 1,496.00p 47,419
28/02/2025 1,479.50p 1,483.50p 1,467.00p 1,475.13p 46,318
27/02/2025 1,497.25p 1,499.75p 1,488.00p 1,488.00p 46,653
26/02/2025 1,509.00p 1,510.25p 1,497.75p 1,507.63p 33,691
25/02/2025 1,524.00p 1,524.00p 1,498.50p 1,499.37p 26,262
24/02/2025 1,524.50p 1,530.75p 1,519.25p 1,523.12p 60,554
21/02/2025 1,518.50p 1,522.25p 1,512.25p 1,522.25p 30,113
20/02/2025 1,528.25p 1,531.00p 1,514.50p 1,524.37p 47,642
19/02/2025 1,519.25p 1,527.00p 1,515.00p 1,516.00p 18,554
18/02/2025 1,508.50p 1,517.50p 1,506.25p 1,516.63p 31,149
17/02/2025 1,503.25p 1,504.50p 1,500.00p 1,501.25p 19,757
14/02/2025 1,521.75p 1,523.50p 1,498.00p 1,498.00p 25,515
13/02/2025 1,509.75p 1,513.50p 1,505.75p 1,511.63p 23,732
12/02/2025 1,498.25p 1,501.00p 1,484.50p 1,499.25p 42,902
11/02/2025 1,510.00p 1,510.50p 1,494.75p 1,506.12p 83,027
10/02/2025 1,500.00p 1,508.50p 1,498.00p 1,504.25p 27,910
07/02/2025 1,483.50p 1,494.50p 1,483.25p 1,486.50p 39,340
06/02/2025 1,480.25p 1,485.75p 1,468.75p 1,486.87p 40,171
05/02/2025 1,484.50p 1,493.50p 1,482.00p 1,486.87p 37,023
04/02/2025 1,459.25p 1,474.75p 1,456.50p 1,472.38p 22,920
03/02/2025 1,446.00p 1,466.50p 1,445.00p 1,462.13p 40,959
31/01/2025 1,448.75p 1,457.00p 1,446.00p 1,454.25p 27,077
30/01/2025 1,436.25p 1,449.25p 1,435.75p 1,446.37p 28,064
29/01/2025 1,431.25p 1,432.75p 1,424.25p 1,426.25p 38,604
28/01/2025 1,420.50p 1,429.13p 1,418.25p 1,429.13p 13,051
27/01/2025 1,425.50p 1,436.25p 1,419.25p 1,420.37p 27,668
24/01/2025 1,437.75p 1,443.00p 1,436.00p 1,439.75p 20,042
23/01/2025 1,426.75p 1,427.50p 1,418.00p 1,425.87p 27,696
22/01/2025 1,424.00p 1,432.50p 1,424.00p 1,429.37p 47,471
21/01/2025 1,415.00p 1,423.00p 1,408.00p 1,420.75p 28,959
20/01/2025 1,401.75p 1,405.00p 1,401.75p 1,404.63p 14,240
17/01/2025 1,406.25p 1,408.00p 1,401.00p 1,407.00p 17,325

Market data

Select a section