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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	19.95	19.86	19.86	19.97	19.66	19,978
July 03, 2025	20.18	19.67	19.67	20.4	19.4	20,526
July 02, 2025	19.42	20.11	20.11	20.22	19.38	34,889
July 01, 2025	19.2	19.09	19.09	19.48	19.01	96,867
June 30, 2025	19.68	19.02	19.02	19.71	18.97	11,254
June 27, 2025	19.98	19.27	19.27	19.98	18.97	28,207
June 26, 2025	19.69	20.02	20.02	20.27	19.69	80,215
June 25, 2025	18.9	18.97	18.97	19.04	18.55	24,652
June 24, 2025	18.46	18.6	18.6	18.93	18.34	129,267
June 23, 2025	18.27	18.57	18.57	18.7	18.2	51,834
June 20, 2025	18.38	18.22	18.22	18.6	18.02	24,095
June 19, 2025	18.83	18.27	18.27	18.9	18.08	20,900
June 18, 2025	18.23	18.84	18.84	18.86	18.13	57,412
June 17, 2025	17.91	18.04	18.04	18.25	17.8	19,279
June 16, 2025	17.73	18.14	18.14	18.27	17.68	23,377
June 13, 2025	18.22	17.47	17.47	18.39	17.35	88,267
June 12, 2025	18.22	18.26	18.26	18.34	17.81	72,100
June 11, 2025	18.2	18.18	18.18	18.4	17.9	565,653
June 10, 2025	17.35	17.37	17.37	17.59	17.3	41,927
June 09, 2025	16.95	17.42	17.42	17.52	16.95	148,541
June 06, 2025	16.73	16.79	16.79	16.87	16.59	50,299
June 05, 2025	15.68	16.31	16.31	16.45	15.66	37,703
June 04, 2025	15.47	15.65	15.65	15.67	15.45	6,879
June 03, 2025	15.3	15.42	15.42	15.42	15.11	25,862
June 02, 2025	15.09	15.33	15.33	15.37	14.92	11,207
May 30, 2025	15.43	15.22	15.22	15.5	15.17	11,713
May 29, 2025	15.42	15.47	15.47	15.67	15.38	5,386
May 28, 2025	15.5	15.47	15.47	15.77	15.47	64,056
May 27, 2025	15.52	15.55	15.55	15.64	15.4	25,787

iShares Physical Platinum ETC (IPLT.L) LSE