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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	126.73	126.87	126.87	127.29	126.07	3,614
September 10, 2025	126.25	127.09	127.09	128.18	126.25	1,424
September 09, 2025	127.44	124.94	124.94	128.25	124.14	2,274
September 08, 2025	127.73	126.57	126.57	128.75	126.49	3,838
September 05, 2025	126.21	125.62	125.62	127.97	125.03	1,710
September 04, 2025	128.62	125.02	125.02	128.88	124.88	9,083
September 03, 2025	127.84	131.77	131.77	131.95	126.88	49,297
September 02, 2025	130	128.8	128.8	130.37	125.31	5,036
September 01, 2025	127.17	130.01	130.01	130.26	126.71	4,956
August 29, 2025	123.32	123.7	123.7	124.41	123	965
August 28, 2025	123.91	123.2	123.2	124.39	123.09	746
August 27, 2025	123.1	123.38	123.38	123.57	122.48	9,290
August 26, 2025	122.87	122.8	122.8	123.25	122	3,841
August 22, 2025	123.31	125.89	125.89	126.74	121.28	11,575
August 21, 2025	121.75	122.68	122.68	123.12	120.19	881
August 20, 2025	120.2	122.26	122.26	122.55	120.05	2,590
August 19, 2025	121.52	120.65	120.65	123.56	119.75	2,624
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

WisdomTree Physical Platinum (PHPT.L) LSE