Invesco Physical Palladium ETC - SPAL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	109.71	107	107	109.71	106.69	6
August 14, 2025	109.12	109.61	109.61	109.61	109.12	0
August 13, 2025	109.21	107.7	107.7	109.21	107.18	71
August 12, 2025	110.99	108.56	108.56	110.99	107.21	458
August 11, 2025	108	109.97	109.97	109.97	107.5	37
August 08, 2025	110.65	108.8	108.8	110.7	107.55	1,273
August 07, 2025	109.74	110.05	110.05	110.72	109.74	701
August 06, 2025	111.1	109.04	109.04	111.1	108.89	93
August 05, 2025	114.04	113.93	113.93	114.2	113.93	0
August 04, 2025	117.18	113.56	113.56	117.18	112.51	200
August 01, 2025	115.33	115.1	115.1	115.54	112.5	59
July 31, 2025	116.34	114.33	114.33	117.05	114.24	28
July 30, 2025	120.47	117.53	117.53	120.47	117.53	234
July 29, 2025	118.38	118.26	118.26	118.38	115.88	720
July 28, 2025	118.73	119.1	119.1	120	117.95	540
July 25, 2025	117.78	115.92	115.92	118.14	115.51	1,436
July 24, 2025	120.85	119.43	119.43	122.38	119.43	29
July 23, 2025	123.25	122.96	122.96	123.94	122.3	63
July 22, 2025	119.65	122.04	122.04	122.04	118.55	246
July 21, 2025	120.87	120.71	120.71	123.1	119.74	208
July 18, 2025	124.06	121.79	121.79	127.73	121.79	249
July 17, 2025	116.28	120.44	120.44	120.44	116.28	66
July 16, 2025	113.9	118.22	118.22	118.22	113.25	455
July 15, 2025	112.34	114.59	114.59	116.44	112.34	285
July 14, 2025	116.37	114.62	114.62	118.12	113.39	1,312
July 11, 2025	109.91	114.74	114.74	115	109.91	1,344
July 10, 2025	107.91	109.55	109.55	109.66	106.21	2,682
July 09, 2025	106.46	105.34	105.34	106.5	103.04	4,783
July 08, 2025	107.74	105.3	105.3	107.74	105.3	0
July 07, 2025	105.75	105.55	105.55	107.18	105.55	265
July 04, 2025	109.24	107.83	107.83	109.24	107.83	40
July 03, 2025	109.28	108.92	108.92	110.89	108.05	1,077
July 02, 2025	107.06	110.2	110.2	110.2	107.06	1
July 01, 2025	106.45	104.91	104.91	108.2	104.91	368
June 30, 2025	110.1	105.51	105.51	110.33	105.51	276
June 27, 2025	109.24	108.47	108.47	109.47	106.6	1,011
June 26, 2025	104.9	106.35	106.35	106.35	104.41	352
June 25, 2025	102.06	100.96	100.96	102.37	100.96	10
June 24, 2025	101.72	101.55	101.55	102.89	101.45	505
June 23, 2025	101.61	103.08	103.08	103.2	100.7	527
June 20, 2025	100.15	100.27	100.27	100.27	99.69	1
June 19, 2025	99.91	99.22	99.22	100.27	98.77	862
June 18, 2025	100.6	100.46	100.46	100.6	98.17	278
June 17, 2025	98.32	100.1	100.1	100.75	98.2	21
June 16, 2025	99.92	98.87	98.87	100.76	98.87	19
June 13, 2025	100	99.44	99.44	101.11	99.2	928
June 12, 2025	102.69	100.91	100.91	102.69	100.31	419
June 11, 2025	103.86	103.01	103.01	103.86	102.11	395
June 10, 2025	101.9	101.02	101.02	103.09	100.49	93
June 09, 2025	101.18	103.18	103.18	103.29	101.18	323
June 06, 2025	98.23	99.62	99.62	99.62	97.28	193
June 05, 2025	95.73	96.13	96.13	98.03	95.73	2,214
June 04, 2025	96.52	95.05	95.05	96.52	95.05	176
June 03, 2025	94.96	96.42	96.42	96.59	94.96	851
June 02, 2025	93.02	94.9	94.9	94.9	93.02	1,327
May 30, 2025	92.93	92.38	92.38	92.95	92.38	1
May 29, 2025	93.31	93.13	93.13	93.31	92.98	266
May 28, 2025	93	92.38	92.38	93	92.27	535
May 27, 2025	93.55	94.14	94.14	94.32	93.1	8,383
May 23, 2025	97.04	95.58	95.58	97.52	95.07	0

Invesco Physical Palladium ETC (SPAL.L) LSE