iShares Physical Platinum ETC - IPLT.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	34.1	34.45	34.45	34.84	34	65,663
January 13, 2026	33.2	33.39	33.39	34.43	33.09	45,833
January 12, 2026	33.63	33.81	33.81	34.08	33.15	73,264
January 09, 2026	32.6	32.84	32.84	33.19	32.51	52,852
January 08, 2026	31.41	32.37	32.37	32.37	31.02	49,439
January 07, 2026	33.42	32.85	32.85	33.68	32.41	77,388
January 06, 2026	33.08	34.53	34.53	34.77	32.69	67,973
January 05, 2026	31.76	32.82	32.82	32.89	31.29	56,660
January 02, 2026	30.38	30.6	30.6	31.27	30.02	33,980
December 31, 2025	28.53	28.62	28.62	29.3	28.35	31,373
December 30, 2025	31.03	31.55	31.55	32.17	30.4	52,610
December 29, 2025	33.15	30.14	30.14	33.3	29.4	109,080
December 24, 2025	33.33	33.42	33.42	33.5	31.7	37,330
December 23, 2025	31.19	31.99	31.99	32.2	30.97	80,074
December 22, 2025	29.39	29.62	29.62	30.14	29.31	47,577
December 19, 2025	27.8	28.33	28.33	28.4	27.44	58,137
December 18, 2025	28.04	27.48	27.48	28.08	27.1	39,463
December 17, 2025	27.32	27.11	27.11	27.73	26.91	36,665
December 16, 2025	25.83	26.55	26.55	26.64	25.71	42,140
December 15, 2025	25.45	25.7	25.7	26	25.25	25,599
December 12, 2025	24.36	24.84	24.84	25.5	24.29	68,799
December 11, 2025	23.88	24.29	24.29	24.36	23.79	12,680
December 10, 2025	23.95	23.52	23.52	24.06	23.38	16,678
December 09, 2025	23.6	24.09	24.09	24.25	23.47	7,981
December 08, 2025	23.7	23.59	23.59	23.89	23.42	12,586
December 05, 2025	23.91	23.65	23.65	23.91	23.46	11,947
December 04, 2025	23.71	23.59	23.59	23.76	23.33	7,220
December 03, 2025	23.61	23.67	23.67	23.78	23.32	4,394
December 02, 2025	23.59	23.53	23.53	23.75	23	16,411
December 01, 2025	24.08	23.98	23.98	24.42	23.75	27,121
November 28, 2025	22.98	23.89	23.89	24	22.51	26,536
November 27, 2025	23.42	23.08	23.08	23.56	22.76	30,693
November 26, 2025	22.3	22.52	22.52	22.58	22.24	41,169
November 25, 2025	22.22	22.15	22.15	22.37	21.99	9,247
November 24, 2025	21.92	22.09	22.09	22.2	21.7	2,760
November 21, 2025	21.54	21.87	21.87	21.88	21.31	7,897
November 20, 2025	22.13	21.95	21.95	22.27	21.89	3,048
November 19, 2025	22.07	22.1	22.1	22.58	22.01	23,614
November 18, 2025	21.74	22.11	22.11	22.16	21.69	13,553
November 17, 2025	22.37	22	22	22.42	21.83	10,167
November 14, 2025	22.82	22.35	22.35	22.87	21.83	12,433
November 13, 2025	23.15	22.86	22.86	23.38	22.63	32,272
November 12, 2025	22.69	23.13	23.13	23.22	22.5	15,465
November 11, 2025	22.74	22.68	22.68	22.97	22.49	28,445
November 10, 2025	22.56	22.5	22.5	22.81	22.32	19,255
November 07, 2025	22.16	22.22	22.22	22.39	21.9	10,686
November 06, 2025	22.46	21.74	21.74	22.66	21.74	8,115
November 05, 2025	22.1	22.13	22.13	22.33	21.86	9,341
November 04, 2025	22.47	22.3	22.3	22.49	21.9	12,314
November 03, 2025	22.96	22.47	22.47	23.15	22.38	38,952
October 31, 2025	23.23	22.54	22.54	23.23	22.48	27,538
October 30, 2025	22.86	22.95	22.95	23.23	22.58	22,343
October 29, 2025	22.92	22.92	22.92	23.23	22.73	13,074
October 28, 2025	22.4	22.78	22.78	22.92	21.79	30,117
October 27, 2025	23.27	22.71	22.71	23.27	22.55	33,311
October 24, 2025	23.27	23.18	23.18	23.31	22.69	25,973
October 23, 2025	23.37	23.31	23.31	23.83	23.15	33,524
October 22, 2025	21.96	22.08	22.08	22.47	21.71	64,021
October 21, 2025	23.22	21.93	21.93	23.22	21.61	326,836
October 20, 2025	22.9	23.47	23.47	23.5	22.65	34,142

iShares Physical Platinum ETC (IPLT.L) LSE