iShares Physical Palladium ETC - SPDM.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	3,056	3,040	3,040	3,073	2,961	3,680
November 06, 2025	3,132	2,992	2,992	3,170	2,989	14,406
November 05, 2025	3,097	3,119	3,119	3,147	3,041	1,302
November 04, 2025	3,110	3,126	3,126	3,136	3,049	3,765
November 03, 2025	3,180	3,106	3,106	3,210	3,099	8,948
October 31, 2025	3,207.83	3,131	3,131	3,220	3,115	8,536
October 30, 2025	3,089	3,129	3,129	3,168	3,027	11,664
October 29, 2025	3,078	3,078	3,078	3,096	3,038	9,653
October 28, 2025	2,952.99	3,014	3,014	3,045	2,883	24,458
October 27, 2025	3,111	3,019	3,019	3,111	2,965	22,739
October 24, 2025	3,084	3,142	3,142	3,158	2,979	29,727
October 23, 2025	3,112	3,159	3,159	3,197	3,052	25,242
October 22, 2025	3,073.9	3,011	3,011	3,101	2,980	32,171
October 21, 2025	3,174.55	3,012	3,012	3,199	2,952	44,246
October 20, 2025	3,126	3,208	3,208	3,235	3,064	55,129
October 17, 2025	3,418.42	3,228	3,228	3,432	3,194	42,140
October 16, 2025	3,296.98	3,396.5	3,396.5	3,437	3,264	29,614
October 15, 2025	3,318	3,320.5	3,320.5	3,398	3,269	35,923
October 14, 2025	3,160	3,260.5	3,260.5	3,280	3,123	15,787
October 13, 2025	3,094	3,203	3,203	3,235	3,084	29,476
October 10, 2025	2,963	3,094	3,094	3,200	2,958	34,612
October 09, 2025	3,138.43	3,186	3,186	3,229	3,116	63,749
October 08, 2025	2,969.39	3,079	3,079	3,094	2,935	31,315
October 07, 2025	2,840	2,919	2,919	2,956	2,795	31,117
October 06, 2025	2,719	2,801.5	2,801.5	2,812	2,694	30,170
October 03, 2025	2,670	2,696	2,696	2,715	2,656	17,770
October 02, 2025	2,709	2,644	2,644	2,717	2,580	17,850
October 01, 2025	2,643	2,653.5	2,653.5	2,710	2,634	17,155
September 30, 2025	2,706.64	2,670	2,670	2,715	2,593	18,316
September 29, 2025	2,736	2,691	2,691	2,765	2,664	17,587
September 26, 2025	2,700	2,733	2,733	2,749	2,650	21,349
September 25, 2025	2,564	2,671.5	2,671.5	2,713	2,560	26,302
September 24, 2025	2,614	2,594.5	2,594.5	2,642	2,564	29,297
September 23, 2025	2,527	2,587	2,587	2,617	2,510	25,568
September 22, 2025	2,474.93	2,500.5	2,500.5	2,521	2,453	25,822
September 19, 2025	2,454	2,437.25	2,437.25	2,467	2,419	7,314
September 18, 2025	2,432.5	2,459.25	2,459.25	2,475.5	2,394.5	6,925
September 17, 2025	2,444.5	2,446.5	2,446.5	2,454.5	2,398.5	5,596
September 16, 2025	2,512	2,469.75	2,469.75	2,540	2,461	7,268
September 15, 2025	2,545	2,489.75	2,489.75	2,566	2,476	28,446
September 12, 2025	2,536	2,554	2,554	2,602	2,529	8,043
September 11, 2025	2,496	2,519	2,519	2,535	2,485.5	11,133
September 10, 2025	2,432	2,501	2,501	2,527	2,432	10,876
September 09, 2025	2,434.5	2,391.75	2,391.75	2,434.5	2,391	3,768
September 08, 2025	2,378.61	2,404.75	2,404.75	2,428	2,378.61	7,791
September 05, 2025	2,413	2,341.5	2,341.5	2,417	2,330	20,146
September 04, 2025	2,429	2,410	2,410	2,447	2,396.5	8,275
September 03, 2025	2,429	2,458.75	2,458.75	2,504	2,417.11	12,248
September 02, 2025	2,412.91	2,437.5	2,437.5	2,447	2,379	12,813
September 01, 2025	2,366.5	2,400.75	2,400.75	2,421.5	2,355.5	22,149
August 29, 2025	2,345	2,335.5	2,335.5	2,352	2,325	3,103
August 28, 2025	2,335	2,333	2,333	2,353	2,313.5	6,036
August 27, 2025	2,330.5	2,312.5	2,312.5	2,345.5	2,296	3,236
August 26, 2025	2,337	2,318.5	2,318.5	2,342	2,311	5,838
August 22, 2025	2,393	2,397.25	2,397.25	2,424	2,371	3,291
August 21, 2025	2,365.5	2,345.75	2,345.75	2,371.5	2,329	4,870
August 20, 2025	2,361.5	2,361.25	2,361.25	2,408.5	2,351	2,800
August 19, 2025	2,370.5	2,364.5	2,364.5	2,404	2,352.5	62
August 18, 2025	2,359	2,385.25	2,385.25	2,396.5	2,350	2,036
August 15, 2025	2,419.5	2,366.25	2,366.25	2,433	2,354	2,196

iShares Physical Palladium ETC (SPDM.L) LSE