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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	48.32	49.56	49.56	49.62	48.32	3,833
February 19, 2026	49.3	48.42	48.42	49.36	47.52	4,709
February 18, 2026	49.16	49.86	49.86	50.05	48.78	9,277
February 17, 2026	48.72	48.45	48.45	48.86	46.98	2,705
February 16, 2026	48.24	49.74	49.74	49.96	48.16	5,494
February 13, 2026	48.24	47.32	47.32	48.26	46.8	3,647
February 12, 2026	49	47.04	47.04	49.4	47	3,840
February 11, 2026	49.96	49.4	49.4	50.65	49.06	2,801
February 10, 2026	49.64	49.06	49.06	50	48.76	3,174
February 09, 2026	48.94	49.81	49.81	50	47.72	4,664
February 06, 2026	46.34	48.85	48.85	49.3	46.3	14,019
February 05, 2026	49.46	48.15	48.15	49.7	47.62	29,632
February 04, 2026	51.85	50.5	50.5	52.7	50.25	8,604
February 03, 2026	51.9	51.55	51.55	52.55	51.35	6,752
February 02, 2026	47.3	48.6	48.6	50.75	46.5	27,902
January 30, 2026	52.95	50.5	50.5	53.6	49.6	20,784
January 29, 2026	59.05	57.45	57.45	61.25	55.25	26,976
January 28, 2026	56.15	57.6	57.6	58.35	55.6	34,049
January 27, 2026	57.82	54.25	54.25	59	54.1	46,329
January 26, 2026	59.55	61.45	61.45	62.05	59.35	35,024
January 23, 2026	54.15	57.85	57.85	58	54.05	22,425
January 22, 2026	53.15	53.7	53.7	53.95	52.8	7,692
January 21, 2026	53.35	53.6	53.6	54	52.6	12,083
January 20, 2026	53.25	53.3	53.3	53.8	52.6	15,309
January 19, 2026	51.2	52.05	52.05	52.3	51.1	19,679
January 16, 2026	50.35	51	51	51.2	49.34	13,042
January 15, 2026	52.1	51.75	51.75	52.25	51.1	10,470
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

iShares Physical Palladium ETC (IPDM.L) LSE