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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	122.29	122.13	122.13	122.57	121.47	2,391
August 15, 2025	125.16	122.79	122.79	125.43	121.4	5,275
August 14, 2025	123.28	123.6	123.6	124.5	123.01	1,648
August 13, 2025	123.9	122.29	122.29	123.9	122.05	342
August 12, 2025	121.14	122.56	122.56	123.19	120.91	1,516
August 11, 2025	120.85	121.46	121.46	121.81	119.41	1,329
August 08, 2025	122.72	121.14	121.14	122.98	120.66	3,584
August 07, 2025	122.74	121.88	121.88	122.86	120.34	559
August 06, 2025	121.07	121.87	121.87	122.49	120.67	768
August 05, 2025	121.89	120.55	120.55	122.33	120	1,360
August 04, 2025	121.09	122.08	122.08	123.7	120.39	2,846
August 01, 2025	118.88	119.33	119.33	119.33	115.32	1,760
July 31, 2025	121.27	117.8	117.8	121.27	117.8	3,386
July 30, 2025	127.14	123.46	123.46	128.63	123.01	7,030
July 29, 2025	126.5	127.61	127.61	128.72	125.73	350,316
July 28, 2025	128.86	127.7	127.7	130.58	126.67	4,665
July 25, 2025	128.04	126.9	126.9	128.46	126.46	3,461
July 24, 2025	129.18	129.01	129.01	129.5	126.17	11,499
July 23, 2025	132.26	130.86	130.86	133.33	130.2	9,432
July 22, 2025	133	132.17	132.17	133.16	130.98	15,705
July 21, 2025	131.94	132.15	132.15	133.88	131.57	4,621
July 18, 2025	133.1	131.89	131.89	135.83	130.9	47,093
July 17, 2025	129.08	130.9	130.9	131.26	128.89	2,942
July 16, 2025	126.56	129.47	129.47	129.66	125.51	678,975
July 15, 2025	126.25	125.02	125.02	128.25	125.02	98,021
July 14, 2025	127.03	126.54	126.54	128.17	124.96	2,269
July 11, 2025	123.62	125.52	125.52	126.29	123.11	10,604
July 10, 2025	124.34	124.88	124.88	125.56	122.69	9,382
July 09, 2025	123.53	123.14	123.14	124.81	122.8	9,233
July 08, 2025	126.49	123.74	123.74	126.92	123.3	6,678
July 07, 2025	123.46	125.2	125.2	125.23	123.46	1,454
July 04, 2025	127.45	127.12	127.12	127.45	125.63	71,733
July 03, 2025	128.77	125.61	125.61	130	123.91	62,161
July 02, 2025	124.08	128.39	128.39	128.95	123.65	73,440
July 01, 2025	122.71	122.04	122.04	124.25	121.61	354,776
June 30, 2025	125.82	121.67	121.67	126.01	121.2	266,907
June 27, 2025	127.71	123.08	123.08	127.83	120.81	243,972
June 26, 2025	125.95	128.15	128.15	129.51	125.95	12,330
June 25, 2025	120.54	121.3	121.3	121.5	119	10,744
June 24, 2025	118.01	119.59	119.59	121	117.3	106,085
June 23, 2025	116.61	118.7	118.7	119.44	115.9	10,247
June 20, 2025	117.36	116.48	116.48	118.72	115.57	3,013
June 19, 2025	120.36	116.63	116.63	120.5	115.99	5,187
June 18, 2025	116.42	120.03	120.03	120.17	115.97	27,345
June 17, 2025	114.37	115.39	115.39	116.73	113.89	45,121
June 16, 2025	113.59	116	116	116.63	113.21	9,812
June 13, 2025	116.5	111.74	111.74	117.14	110.98	453,992
June 12, 2025	116.46	116.66	116.66	117.06	113.92	12,962
June 11, 2025	115.95	116.16	116.16	117.22	114.97	407,073
June 10, 2025	110.63	111.2	111.2	112.1	110.33	139,309
June 09, 2025	111.44	111.33	111.33	111.99	109.25	50,320
June 06, 2025	107.56	107.51	107.51	107.81	105.73	9,811
June 05, 2025	100.23	104.24	104.24	104.9	100.23	13,913
June 04, 2025	98.85	99.97	99.97	100.25	98.72	15,028
June 03, 2025	97.84	98.41	98.41	98.75	96.87	1,241
June 02, 2025	96.39	97.96	97.96	98	95.52	2,610
May 30, 2025	98.52	97.31	97.31	98.89	96.86	5,374
May 29, 2025	98.5	99.06	99.06	100.2	98.21	4,436
May 28, 2025	99.34	99.04	99.04	100.65	98.87	8,626
May 27, 2025	99.11	99.04	99.04	99.54	98.48	17,665

WisdomTree Physical Platinum (PHPT.L) LSE