WisdomTree Physical Platinum - PHPT.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	218.66	219.44	219.44	221.32	216.85	6,961
January 13, 2026	211.82	213.41	213.41	219.08	211.82	13,505
January 12, 2026	214.55	215.45	215.45	216.82	211.62	15,180
January 09, 2026	209	209.64	209.64	211.67	207.56	4,582
January 08, 2026	201.75	206.24	206.24	206.24	198.46	6,007
January 07, 2026	212.23	209.86	209.86	214.12	207	7,127
January 06, 2026	210.33	219.94	219.94	220	209.08	17,045
January 05, 2026	202.98	209.07	209.07	209.4	200	10,185
January 02, 2026	193.76	195.07	195.07	198.24	192.61	7,458
December 31, 2025	181.29	183.42	183.42	186.29	180.69	5,054
December 30, 2025	198	200.79	200.79	204.63	195.42	22,457
December 29, 2025	208.65	191.75	195.03	211.88	189.38	29,741
December 24, 2025	211.94	212.53	212.53	212.6	204	11,404
December 23, 2025	198.74	203.54	203.54	204.28	197.54	30,845
December 22, 2025	187.72	188.53	188.53	191.25	187.34	12,759
December 19, 2025	177.35	180.77	180.77	180.91	175.76	5,638
December 18, 2025	179.25	175.94	175.94	179.5	172.98	33,525
December 17, 2025	174.52	172.65	172.65	176.88	172.24	11,887
December 16, 2025	164.84	169.29	169.29	169.49	164.39	9,383
December 15, 2025	162.5	163.78	163.78	165.8	161.12	11,781
December 12, 2025	155.2	157.82	157.82	162.31	155.2	14,784
December 11, 2025	152.63	154.99	154.99	155.07	151.71	2,770
December 10, 2025	152.56	149.7	149.7	153.1	149.67	2,181
December 09, 2025	150.73	153.83	153.83	154.64	149.97	3,843
December 08, 2025	151.05	150.58	150.58	152.42	149.8	30,822
December 05, 2025	152.26	150.9	150.9	152.26	149.89	1,224
December 04, 2025	151.49	150.66	150.66	151.49	148.58	625
December 03, 2025	150.4	151.16	151.16	151.18	149.08	872
December 02, 2025	151.37	149.32	149.32	151.6	147.36	17,926
December 01, 2025	153.68	152.89	152.89	155.32	152.11	14,152
November 28, 2025	150	152.52	152.52	152.52	145.14	5,617
November 27, 2025	149.87	147.04	147.04	149.99	145.4	1,155
November 26, 2025	142.66	143.25	143.25	143.85	142.29	2,265
November 25, 2025	141.74	141.35	141.35	143.39	140.41	3,302
November 24, 2025	140.07	140.57	140.57	141.61	138.66	1,875
November 21, 2025	137.19	139.61	139.61	139.61	136.19	4,279
November 20, 2025	141.6	139.97	139.97	142.38	139.97	7,371
November 19, 2025	140.74	140.91	140.91	144	140.5	1,184
November 18, 2025	138.39	141.15	141.15	141.15	138.39	1,010
November 17, 2025	142.79	140.41	140.41	142.8	139.66	1,388
November 14, 2025	145.42	142.79	142.79	145.74	139.12	2,182
November 13, 2025	147.95	145.97	145.97	149.13	144.6	2,608
November 12, 2025	144.86	147.16	147.16	148.3	144.36	1,777
November 11, 2025	145.26	144.85	144.85	146.52	140.24	1,454
November 10, 2025	144.09	143.79	143.79	145	142.64	1,750
November 07, 2025	142.13	141.49	141.49	142.92	140.13	1,939
November 06, 2025	143.61	138.45	138.45	144.47	138.45	3,956
November 05, 2025	141.36	141.35	141.35	142.32	139.85	2,572
November 04, 2025	142.73	142.53	142.53	143	140.16	7,582
November 03, 2025	146.79	142.88	142.88	147.11	142.88	3,762
October 31, 2025	147.87	144.36	144.36	148.33	143.78	2,743
October 30, 2025	145.34	146.87	146.87	147.12	144.57	1,773
October 29, 2025	145.65	146.17	146.17	147.75	145.4	1,155
October 28, 2025	143.52	145.35	145.35	145.97	138.7	15,913
October 27, 2025	148.82	145.19	145.19	148.82	144.53	2,848
October 24, 2025	148.49	147.35	147.35	148.49	144.71	1,614
October 23, 2025	147.75	148.97	148.97	152.03	147.44	7,188
October 22, 2025	140.39	141.23	141.23	143.7	138.6	3,867
October 21, 2025	147.79	140.19	140.19	147.79	138.64	18,811
October 20, 2025	145.18	149.74	149.74	150.12	144.65	2,650

WisdomTree Physical Platinum (PHPT.L) LSE