Shares Magazine
$173.18+1.64 (+0.96%)18 Dec 2025, 16:35
Amundi Physical Metals PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 17, 2025 | $171.19 | $172.32 | $171.09 | $171.53 | 175,065 |
| Dec 16, 2025 | $169.95 | $171.52 | $167.23 | $170.49 | 19,916 |
| Dec 15, 2025 | $172.06 | $172.48 | $170.21 | $170.21 | 16,872 |
| Dec 12, 2025 | $170.01 | $172.53 | $169.81 | $170.08 | 19,681 |
| Dec 11, 2025 | $167.13 | $168.93 | $166.95 | $168.81 | 20,926 |
| Dec 10, 2025 | $166.36 | $166.69 | $166.27 | $166.55 | 5,177 |
| Dec 9, 2025 | $165.97 | $167.43 | $165.97 | $167.16 | 20,611 |
| Dec 8, 2025 | $166.67 | $167.09 | $165.62 | $166.35 | 5,403 |
| Dec 5, 2025 | $167.54 | $168.40 | $166.54 | $167.19 | 18,268 |
| Dec 4, 2025 | $166.24 | $167.29 | $165.94 | $167.16 | 7,771 |
| Dec 3, 2025 | $166.81 | $167.99 | $166.40 | $167.27 | 8,511 |
| Dec 2, 2025 | $166.81 | $167.50 | $163.23 | $165.85 | 15,023 |
| Dec 1, 2025 | $168.32 | $168.84 | $167.35 | $167.76 | 26,843 |
| Nov 28, 2025 | $165.49 | $166.91 | $164.91 | $166.91 | 7,884 |
| Nov 27, 2025 | $165.06 | $165.06 | $164.60 | $164.72 | 10,510 |
| Nov 26, 2025 | $164.88 | $165.48 | $164.19 | $165.05 | 277,476 |
| Nov 25, 2025 | $163.92 | $164.58 | $161.04 | $164.20 | 637,281 |
| Nov 24, 2025 | $161.09 | $162.43 | $161.03 | $162.43 | 11,356 |
| Nov 21, 2025 | $159.56 | $161.81 | $159.55 | $161.38 | 18,759 |
| Nov 20, 2025 | $160.58 | $162.31 | $160.52 | $161.26 | 51,346 |
| Nov 19, 2025 | $161.99 | $163.75 | $161.73 | $161.73 | 30,944 |
| Nov 18, 2025 | $159.98 | $164.56 | $159.93 | $161.17 | 12,679 |
| Nov 17, 2025 | $162.21 | $162.26 | $160.91 | $161.50 | 7,522 |
| Nov 14, 2025 | $165.62 | $165.91 | $160.38 | $162.45 | 23,127 |
| Nov 13, 2025 | $167.34 | $168.20 | $166.16 | $166.79 | 5,844 |
| Nov 12, 2025 | $163.76 | $166.36 | $163.61 | $166.36 | 8,255 |
| Nov 11, 2025 | $163.96 | $164.37 | $158.10 | $162.94 | 4,852 |
| Nov 10, 2025 | $161.66 | $162.76 | $161.64 | $162.31 | 12,933 |
| Nov 7, 2025 | $159.01 | $159.11 | $158.00 | $158.91 | 15,428 |
| Nov 6, 2025 | $158.83 | $159.24 | $157.72 | $157.97 | 13,279 |
| Nov 5, 2025 | $157.60 | $158.04 | $156.97 | $157.86 | 16,325 |
| Nov 4, 2025 | $158.34 | $158.47 | $155.85 | $157.47 | 53,634 |
| Nov 3, 2025 | $159.29 | $159.71 | $158.40 | $158.54 | 16,262 |
| Oct 31, 2025 | $159.37 | $159.56 | $157.53 | $158.05 | 8,968 |
| Oct 30, 2025 | $157.10 | $159.13 | $157.10 | $158.44 | 13,729 |
| Oct 29, 2025 | $159.06 | $159.72 | $158.48 | $158.55 | 24,701 |
| Oct 28, 2025 | $156.00 | $171.31 | $154.32 | $157.13 | 25,109 |
| Oct 27, 2025 | $161.27 | $161.27 | $157.71 | $158.10 | 13,664 |
| Oct 24, 2025 | $162.26 | $163.89 | $160.34 | $163.58 | 10,732 |
| Oct 23, 2025 | $163.19 | $164.59 | $162.36 | $164.24 | 23,185 |
| Oct 22, 2025 | $164.25 | $164.25 | $159.12 | $159.77 | 22,321 |
| Oct 21, 2025 | $172.16 | $172.16 | $161.90 | $163.56 | 29,475 |
| Oct 20, 2025 | $168.02 | $172.65 | $168.02 | $172.32 | 179,154 |
| Oct 17, 2025 | $172.84 | $172.84 | $167.25 | $168.47 | 289,803 |
| Oct 16, 2025 | $167.41 | $169.39 | $167.41 | $169.35 | 31,373 |
| Oct 15, 2025 | $166.85 | $167.18 | $165.23 | $166.61 | 16,974 |
| Oct 14, 2025 | $162.93 | $164.25 | $158.51 | $164.19 | 18,826 |
| Oct 13, 2025 | $161.35 | $162.64 | $161.35 | $162.43 | 73,231 |
| Oct 10, 2025 | $156.83 | $159.32 | $156.83 | $159.29 | 20,662 |
| Oct 9, 2025 | $159.70 | $160.85 | $158.79 | $159.26 | 36,086 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Currys PLC | 136.10 | 7.50 |
| Whitbread PLC | 2,599.00 | 6.30 |
| Ocado Group PLC | 252.70 | 5.25 |
| Fresnillo PLC | 3,082.00 | 4.40 |
| Ssp Group PLC | 208.60 | 4.35 |
| Cmc Markets PLC | 299.50 | 3.81 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Sdcl Efficiency Income Trust PLC | 50.00 | -4.40 |
| Bunzl PLC | 2,122.00 | -2.48 |
| B&M European Value Retail S.A. | 167.70 | -2.24 |
| Savills PLC | 1,006.00 | -1.76 |
| Baltic Classifieds Group PLC | 198.20 | -1.64 |
| Hunting PLC | 366.00 | -1.61 |