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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	190.5	195.91	195.91	196.42	190.4	16,960
February 19, 2026	190.92	189.04	189.04	192.74	187.36	1,025
February 18, 2026	187.47	190.39	190.39	192.4	185.58	2,098
February 17, 2026	184.17	183.79	183.79	185	181.22	2,335
February 16, 2026	187.49	186.41	186.41	187.49	183.9	1,402
February 13, 2026	185.97	189.63	189.63	190.79	182.44	10,005
February 12, 2026	193.48	183.11	183.11	195.22	182.17	6,774
February 11, 2026	195.41	194.32	194.32	200	191.44	6,416
February 10, 2026	190.65	190.65	190.65	195	189.74	4,289
February 09, 2026	190.29	194.57	194.57	195.19	185.86	9,337
February 06, 2026	180.15	189.91	189.91	190.7	178.74	3,838
February 05, 2026	193.55	187.2	187.2	194.44	182.55	25,914
February 04, 2026	212.14	202.76	202.76	213.19	202.76	4,879
February 03, 2026	201.99	204.82	204.82	207.71	201.75	8,684
February 02, 2026	182.36	193.95	193.95	197.86	181.01	20,018
January 30, 2026	223.63	200.7	200.7	223.96	200.7	20,367
January 29, 2026	251.64	236.89	236.89	257.39	236.89	15,663
January 28, 2026	244.85	241.96	241.96	248.37	237.9	30,043
January 27, 2026	250.2	233	233	250.59	231.37	28,127
January 26, 2026	261.33	259.26	259.26	266.32	255.5	19,501
January 23, 2026	240	250.51	250.51	250.56	237.9	15,485
January 22, 2026	224.69	233.16	233.16	233.33	224.2	3,775
January 21, 2026	223.81	230.95	230.95	232.45	222.87	13,346
January 20, 2026	218.24	221.05	221.05	224.18	217.68	6,141
January 19, 2026	213.74	216.19	216.19	217	213.74	7,272
January 16, 2026	215.09	210.09	210.09	215.72	206.78	8,124
January 15, 2026	213.86	217.43	217.43	218.1	212.29	9,409
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

WisdomTree Physical Platinum (PHPT.L) LSE