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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	29.9	30.68	30.68	30.86	29.79	33,717
February 19, 2026	29.84	29.64	29.64	30.12	29.35	21,906
February 18, 2026	29.25	29.84	29.84	30.14	29.02	17,782
February 17, 2026	28.84	28.92	28.92	29.06	28.41	13,319
February 16, 2026	29.44	29.23	29.23	29.49	28.88	7,372
February 13, 2026	29.17	29.58	29.58	29.9	28.62	45,968
February 12, 2026	30.39	28.72	28.72	30.67	28.64	82,138
February 11, 2026	30.71	30.35	30.35	31.39	30	48,184
February 10, 2026	30.02	29.84	29.84	30.55	29.79	22,035
February 09, 2026	29.73	30.35	30.35	30.56	29.15	40,018
February 06, 2026	28.07	29.79	29.79	29.9	28.01	28,658
February 05, 2026	30.35	29.36	29.36	30.47	28.6	121,921
February 04, 2026	33.37	31.97	31.97	33.53	31.78	36,384
February 03, 2026	31.85	32.23	32.23	32.61	31.6	78,886
February 02, 2026	28.6	30.37	30.37	31.32	28.46	167,021
January 30, 2026	34.89	31.57	31.57	34.89	31.2	184,487
January 29, 2026	39.16	37.1	37.1	40.29	35.86	124,238
January 28, 2026	38.42	37.69	37.69	38.85	37.28	160,289
January 27, 2026	39.26	36.63	36.63	39.26	36.12	145,650
January 26, 2026	41.02	40.76	40.76	41.77	40	187,044
January 23, 2026	37.74	39.33	39.33	39.36	37.21	122,305
January 22, 2026	35.32	36.61	36.61	36.66	35.11	55,506
January 21, 2026	35.1	36.33	36.33	36.6	34.95	60,922
January 20, 2026	34.23	34.56	34.56	35.17	34.07	64,683
January 19, 2026	33.45	33.88	33.88	34.13	33.45	127,978
January 16, 2026	33.77	33.03	33.03	33.85	32.38	57,723
January 15, 2026	33.4	34.14	34.14	34.26	33.3	40,354
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

iShares Physical Platinum ETC (IPLT.L) LSE