iShares Physical Palladium ETC - IPDM.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	53.7	53	53	53.7	52.35	23,477
January 13, 2026	51.85	53.8	53.8	54.2	51.8	7,940
January 12, 2026	53.9	53.78	53.78	54.1	53	18,326
January 09, 2026	52.55	52.5	52.5	53.2	52.15	16,718
January 08, 2026	49.3	50.1	50.1	50.45	48.48	13,370
January 07, 2026	50	50.15	50.15	50.65	48.74	19,611
January 06, 2026	49.52	52.05	52.05	52.4	48.76	16,718
January 05, 2026	48.06	49.22	49.22	49.78	47.58	21,379
January 02, 2026	47.4	46.37	46.37	47.92	46.26	10,492
December 31, 2025	44.42	45.36	45.36	46.26	43.8	11,364
December 30, 2025	46.56	47.36	47.36	48.48	45.88	21,614
December 29, 2025	53	46.4	46.4	53	45.88	41,177
December 24, 2025	54.9	52.7	52.7	54.9	51.45	17,001
December 23, 2025	51.6	53.25	53.25	53.9	51.35	35,063
December 22, 2025	51.2	49.62	49.62	51.5	49.52	20,246
December 19, 2025	48.74	48.86	48.86	49.28	47.56	17,559
December 18, 2025	48.28	48.81	48.81	49	47.9	10,405
December 17, 2025	46.34	47.12	47.12	47.32	46.02	15,094
December 16, 2025	45.26	46.25	46.25	46.56	44.64	5,935
December 15, 2025	43.5	45.04	45.04	45.52	43.42	8,361
December 12, 2025	43.22	42.9	42.9	44.34	42.76	16,992
December 11, 2025	42.38	42.58	42.58	42.72	41.9	3,044
December 10, 2025	43.12	41.98	41.98	43.24	41.98	2,175
December 09, 2025	42.04	42.88	42.88	43.02	41.92	2,447
December 08, 2025	42.12	42.06	42.06	42.62	41.7	1,899
December 05, 2025	42	41.88	41.88	42.2	41.46	5,232
December 04, 2025	41.6	41.54	41.54	41.74	41.02	2,201
December 03, 2025	41.84	42.26	42.26	42.38	41.08	1,536
December 02, 2025	41.34	41.88	41.88	42.02	40.64	11,001
December 01, 2025	41.76	41.36	41.36	42.34	41.14	6,130
November 28, 2025	41	41.9	41.9	41.9	40.76	2,945
November 27, 2025	41.1	40.99	40.99	41.12	40.4	5,356
November 26, 2025	39.94	40.62	40.62	40.74	39.94	972
November 25, 2025	40.02	39.74	39.74	40.38	39.4	1,899
November 24, 2025	39.7	39.77	39.77	40.26	39.18	4,555
November 21, 2025	38.86	39.3	39.3	39.98	38.6	20,782
November 20, 2025	39.84	39.72	39.72	40.98	39.54	15,452
November 19, 2025	40.28	39.9	39.9	41.08	39.9	2,711
November 18, 2025	39.64	40.34	40.34	40.42	39.62	4,041
November 17, 2025	40.46	39.6	39.6	40.84	39.36	2,592
November 14, 2025	41.02	40.52	40.52	41.04	39.4	47,371
November 13, 2025	42.6	42	42	43	41.5	13,377
November 12, 2025	41.3	42.08	42.08	42.32	40.94	4,429
November 11, 2025	41	41.56	41.56	41.86	40.82	12,035
November 10, 2025	40.08	40.42	40.42	41	40.08	7,831
November 07, 2025	40.04	39.99	39.99	40.3	39.08	3,088
November 06, 2025	40.92	39.22	39.22	41.3	39.22	8,968
November 05, 2025	40.2	40.84	40.84	40.98	39.76	1,803
November 04, 2025	40.5	40.85	40.85	40.9	39.88	2,444
November 03, 2025	41.6	41.01	41.01	42.04	40.66	3,230
October 31, 2025	42.04	41.11	41.11	42.22	41.04	1,420
October 30, 2025	40.62	41.28	41.28	41.5	40	5,659
October 29, 2025	40.48	40.74	40.74	41.06	40.24	39,536
October 28, 2025	39.38	40.04	40.04	40.3	38.32	17,971
October 27, 2025	40.96	40.26	40.26	41.38	39.6	18,087
October 24, 2025	41.04	41.8	41.8	42.1	39.78	11,921
October 23, 2025	41.3	42.08	42.08	42.54	41	15,131
October 22, 2025	40.9	40.34	40.34	41.44	39.76	13,337
October 21, 2025	42.82	40.55	40.55	42.82	39.46	24,276
October 20, 2025	41.92	43.04	43.04	43.36	41.2	15,296

iShares Physical Palladium ETC (IPDM.L) LSE