Shares Magazine
7,840.00p+40.00 (+0.51%)09 Sep 2025, 19:13
Wheaton Precious Metals Corp. Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 8, 2025 | 7880.00p | 7940.00p | 7680.00p | 7800.00p | 14,693 |
| Sep 5, 2025 | 7680.00p | 7917.60p | 7620.00p | 7840.00p | 6,243 |
| Sep 4, 2025 | 7620.00p | 7900.00p | 7500.00p | 7600.00p | 9,354 |
| Sep 3, 2025 | 7600.00p | 7720.00p | 7460.00p | 7720.00p | 13,256 |
| Sep 2, 2025 | 7560.00p | 7800.00p | 7320.00p | 7580.00p | 20,963 |
| Sep 1, 2025 | 7400.00p | 7840.00p | 7400.00p | 7440.00p | 3,044 |
| Aug 29, 2025 | 7360.00p | 7400.00p | 7180.00p | 7400.00p | 5,392 |
| Aug 28, 2025 | 7200.00p | 7400.00p | 7100.00p | 7150.00p | 7,275 |
| Aug 27, 2025 | 7200.00p | 7292.00p | 7020.00p | 7100.00p | 5,684 |
| Aug 26, 2025 | 7120.00p | 7220.00p | 7000.00p | 7170.00p | 3,208 |
| Aug 22, 2025 | 7040.00p | 7120.00p | 6880.00p | 7100.00p | 9,385 |
| Aug 21, 2025 | 6980.00p | 7160.00p | 6780.00p | 7060.00p | 11,238 |
| Aug 20, 2025 | 6800.00p | 6930.96p | 6760.00p | 6950.00p | 8,151 |
| Aug 19, 2025 | 6960.00p | 7280.00p | 6700.00p | 6800.00p | 6,567 |
| Aug 18, 2025 | 7000.00p | 7160.00p | 6844.70p | 6870.00p | 6,003 |
| Aug 15, 2025 | 7020.00p | 7120.00p | 6860.00p | 7000.00p | 2,369 |
| Aug 14, 2025 | 6960.00p | 7140.00p | 6900.00p | 6950.00p | 7,183 |
| Aug 13, 2025 | 7180.00p | 7300.00p | 6780.00p | 6990.00p | 4,864 |
| Aug 12, 2025 | 7280.00p | 7600.00p | 7078.60p | 7180.00p | 14,668 |
| Aug 11, 2025 | 7460.00p | 7600.00p | 6877.06p | 7240.00p | 15,853 |
| Aug 8, 2025 | 7380.00p | 7760.00p | 7060.00p | 7540.00p | 9,296 |
| Aug 7, 2025 | 7520.00p | 7560.00p | 7080.00p | 7330.00p | 2,471 |
| Aug 6, 2025 | 7300.00p | 7440.00p | 7020.00p | 7330.00p | 6,228 |
| Aug 5, 2025 | 7100.00p | 7400.00p | 7000.00p | 7320.00p | 10,885 |
| Aug 4, 2025 | 7000.00p | 7300.00p | 6960.00p | 7170.00p | 5,914 |
| Aug 1, 2025 | 6940.00p | 7100.00p | 6860.00p | 6990.00p | 3,374 |
| Jul 31, 2025 | 6920.00p | 7060.00p | 6820.00p | 6940.00p | 2,740 |
| Jul 30, 2025 | 6860.00p | 7200.00p | 6807.48p | 6960.00p | 9,232 |
| Jul 29, 2025 | 6920.00p | 6980.00p | 6840.00p | 6900.00p | 5,749 |
| Jul 28, 2025 | 6980.00p | 7060.00p | 6800.00p | 6900.00p | 5,849 |
| Jul 25, 2025 | 7000.00p | 7060.00p | 6800.00p | 6990.00p | 2,280 |
| Jul 24, 2025 | 6980.00p | 7060.00p | 6900.00p | 7010.00p | 4,070 |
| Jul 23, 2025 | 7120.00p | 7220.00p | 6940.00p | 7060.00p | 8,331 |
| Jul 22, 2025 | 6780.00p | 7040.00p | 6760.00p | 7000.00p | 24,664 |
| Jul 21, 2025 | 6580.00p | 6840.00p | 6576.23p | 6830.00p | 5,106 |
| Jul 18, 2025 | 6620.00p | 6700.00p | 6580.00p | 6570.00p | 4,457 |
| Jul 17, 2025 | 6820.00p | 7220.00p | 6540.00p | 6540.00p | 4,340 |
| Jul 16, 2025 | 6740.00p | 6880.00p | 6554.49p | 6840.00p | 9,809 |
| Jul 15, 2025 | 6840.00p | 6860.00p | 6680.00p | 6680.00p | 2,443 |
| Jul 14, 2025 | 6780.00p | 6916.97p | 6750.50p | 6860.00p | 7,569 |
| Jul 11, 2025 | 6600.00p | 6752.15p | 6600.00p | 6740.00p | 13,194 |
| Jul 10, 2025 | 6580.00p | 6600.00p | 6500.00p | 6520.00p | 2,601 |
| Jul 9, 2025 | 6400.00p | 6604.00p | 6391.32p | 6440.00p | 2,028 |
| Jul 8, 2025 | 6720.00p | 6840.00p | 6325.65p | 6360.00p | 9,296 |
| Jul 7, 2025 | 6700.00p | 6705.23p | 6504.88p | 6680.00p | 4,788 |
| Jul 4, 2025 | 6560.00p | 6704.41p | 6560.00p | 6720.00p | 1,560 |
| Jul 3, 2025 | 6560.00p | 6621.79p | 6520.00p | 6620.00p | 6,061 |
| Jul 2, 2025 | 6500.00p | 6640.00p | 6476.23p | 6550.00p | 12,185 |
| Jul 1, 2025 | 6560.00p | 6840.00p | 6560.00p | 6660.00p | 6,220 |
| Jun 30, 2025 | 6460.00p | 6500.00p | 6360.00p | 6500.00p | 1,325 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Anglo American PLC | 2,490.00 | 9.07 |
| Diversified Energy Company PLC | 1,166.00 | 5.52 |
| Glencore PLC | 301.65 | 5.29 |
| Goodwin PLC | 11,100.00 | 4.72 |
| Lion Finance Group PLC | 7,575.00 | 4.12 |
| Computacenter PLC | 2,414.00 | 3.78 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Dunelm Group PLC | 1,117.00 | -9.99 |
| Burberry Group PLC | 1,167.00 | -8.25 |
| Rhi Magnesita N.V. | 2,095.00 | -5.20 |
| London Stock Exchange Group PLC | 8,826.00 | -4.69 |
| Vistry Group PLC | 603.80 | -4.61 |
| Gamma Communications PLC | 1,024.00 | -3.76 |