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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

WisdomTree Physical Platinum (PHPT.L) LSE