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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	155.75	147.76	147.76	155.75	146.52	16,329
October 16, 2025	152.36	156.55	156.55	157.3	151.71	9,095
October 15, 2025	151.74	152.41	152.41	152.99	150.41	4,460
October 14, 2025	150.7	150.51	150.51	152.7	148	7,327
October 13, 2025	149.99	151.88	151.88	152.7	149.6	4,429
October 10, 2025	146.23	147.8	147.8	150.9	145	4,687
October 09, 2025	151.93	152.04	152.04	154.53	151.63	4,059
October 08, 2025	150.72	151.43	151.43	153.05	150.42	13,948
October 07, 2025	148.68	149.65	149.65	150.08	146.65	5,411
October 06, 2025	148.13	149.32	149.32	150.45	146.94	1,965
October 03, 2025	143.84	146.94	146.94	147.9	143.82	2,050
October 02, 2025	143.39	141.39	141.39	145.64	139.68	3,448
October 01, 2025	142.15	142	142	145.76	141.56	3,812
September 30, 2025	146.41	143.32	143.32	146.52	139.76	6,641
September 29, 2025	148.21	145.89	145.89	149	144.75	19,528
September 26, 2025	141.47	143.74	143.74	144.7	139.91	11,639
September 25, 2025	134.97	138.84	138.84	139	134.97	7,460
September 24, 2025	135.66	134.96	134.96	136.24	134.01	6,037
September 23, 2025	129.86	135.88	135.88	135.88	129.86	6,481
September 22, 2025	129.69	129.53	129.53	130.46	127.87	2,140
September 19, 2025	126.72	128.18	128.18	128.51	126.35	12,529
September 18, 2025	125.61	126.58	126.58	128.15	125.37	3,474
September 17, 2025	127.44	125.89	125.89	127.44	124.01	1,314
September 16, 2025	128.69	126.83	126.83	129.18	126.83	1,803
September 15, 2025	128.73	127.82	127.82	128.77	127.6	1,310
September 12, 2025	127.66	127.92	127.92	128.7	126.9	2,944

WisdomTree Physical Platinum (PHPT.L) LSE