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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	24.39	23.22	23.22	24.39	22.93	25,989
October 16, 2025	23.85	24.57	24.57	24.7	23.7	22,624
October 15, 2025	23.83	23.88	23.88	24.03	23.57	34,853
October 14, 2025	23.66	23.65	23.65	23.99	23.16	28,274
October 13, 2025	23.52	23.8	23.8	23.98	23.41	31,990
October 10, 2025	22.81	23.21	23.21	23.75	22.69	29,005
October 09, 2025	23.79	23.7	23.7	24.28	23.7	46,381
October 08, 2025	23.68	23.79	23.79	24.05	23.49	23,992
October 07, 2025	23.27	23.49	23.49	23.56	22.93	24,739
October 06, 2025	23.19	23.36	23.36	23.61	22.97	23,113
October 03, 2025	22.53	23.01	23.01	23.08	22.48	10,521
October 02, 2025	22.51	22.08	22.08	22.88	21.84	22,099
October 01, 2025	22.37	22.27	22.27	22.81	22.24	26,795
September 30, 2025	22.92	22.47	22.47	22.97	21.88	39,090
September 29, 2025	23.32	22.85	22.85	23.33	22.65	72,210
September 26, 2025	22.13	22.61	22.61	22.72	21.96	50,333
September 25, 2025	21.11	21.74	21.74	21.84	21.09	29,558
September 24, 2025	21.25	21.13	21.13	21.33	20.96	25,201
September 23, 2025	20.41	21.31	21.31	21.35	20.33	32,360
September 22, 2025	20.27	20.26	20.26	20.43	20.06	14,619
September 19, 2025	19.84	20.08	20.08	20.13	19.76	12,159
September 18, 2025	19.65	19.84	19.84	20.03	19.6	33,004
September 17, 2025	19.92	19.69	19.69	20.01	19.41	30,473
September 16, 2025	20.08	19.86	19.86	20.21	19.86	25,616
September 15, 2025	20.05	19.99	19.99	20.21	19.78	13,687
September 12, 2025	19.99	20.04	20.04	20.15	19.8	32,356

iShares Physical Platinum ETC (IPLT.L) LSE