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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	19.84	19.94	19.94	19.95	19.68	11,268
September 10, 2025	19.76	19.9	19.9	20.12	19.76	19,938
September 09, 2025	19.93	19.57	19.57	20.05	19.4	19,476
September 08, 2025	20.07	19.84	19.84	20.14	19.84	27,122
September 05, 2025	19.82	19.74	19.74	20.06	19.62	13,463
September 04, 2025	20.06	19.58	19.58	20.19	19.55	24,895
September 03, 2025	19.98	20.54	20.54	20.54	19.9	13,445
September 02, 2025	20.36	20.21	20.21	20.43	20.15	65,550
September 01, 2025	19.87	20.35	20.35	20.39	19.84	35,331
August 29, 2025	19.29	19.35	19.35	19.49	19.18	8,947
August 28, 2025	19.35	19.27	19.27	19.48	19.19	18,995
August 27, 2025	19.29	19.34	19.34	19.34	19.15	10,017
August 26, 2025	19.21	19.23	19.23	19.31	19.1	30,320
August 22, 2025	19.29	19.77	19.77	19.79	19.04	56,474
August 21, 2025	19.07	19.19	19.19	19.25	18.83	22,359
August 20, 2025	18.82	19.17	19.17	19.18	18.77	25,111
August 19, 2025	19.07	18.87	18.87	19.32	18.76	6,610
August 18, 2025	19.15	19.12	19.12	19.18	19.03	26,627
August 15, 2025	19.61	19.22	19.22	19.63	19	12,519
August 14, 2025	19.2	19.34	19.34	19.48	19.18	29,632
August 13, 2025	19.37	19.15	19.15	19.44	19.02	20,357
August 12, 2025	18.94	19.18	19.18	19.32	18.9	12,132
August 11, 2025	18.94	19.02	19.02	19.05	18.66	3,661
August 08, 2025	19.25	19.05	19.05	19.27	18.94	9,658
August 07, 2025	19.21	19.11	19.11	19.24	18.85	9,351
August 06, 2025	18.95	19.08	19.08	19.23	18.85	27,020
August 05, 2025	18.99	18.86	18.86	19.12	18.63	36,221
August 04, 2025	18.99	19.17	19.17	19.37	18.7	38,450
August 01, 2025	18.51	18.68	18.68	18.76	18.03	26,984
July 31, 2025	18.82	18.45	18.45	18.98	18.14	103,110
July 30, 2025	19.9	19.34	19.34	20.07	19.33	22,418
July 29, 2025	19.77	20	20	20.1	19.66	3,800
July 28, 2025	20.17	20.11	20.11	20.41	19.75	22,639
July 25, 2025	20.04	19.85	19.85	20.15	19.72	12,575
July 24, 2025	20.22	20.15	20.15	20.35	19.7	20,481
July 23, 2025	20.75	20.5	20.5	20.9	20.4	34,899
July 22, 2025	20.82	20.73	20.73	20.89	20.5	86,825
July 21, 2025	20.65	20.7	20.7	20.98	20.51	13,232
July 18, 2025	20.83	20.7	20.7	21.26	20.52	44,459
July 17, 2025	20.18	20.5	20.5	20.53	20.16	11,390
July 16, 2025	19.88	20.26	20.26	20.3	19.69	12,585
July 15, 2025	19.76	19.56	19.56	20	19.56	10,492
July 14, 2025	19.92	19.8	19.8	20.07	19.51	27,247
July 11, 2025	19.39	19.76	19.76	19.79	19.27	31,639
July 10, 2025	19.49	19.51	19.51	19.65	19.18	21,559
July 09, 2025	19.45	19.27	19.27	19.56	19.2	51,992
July 08, 2025	19.73	19.36	19.36	19.9	19.3	39,401
July 07, 2025	19.33	19.59	19.59	19.69	19.26	49,624

iShares Physical Platinum ETC (IPLT.L) LSE