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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	2,409	2,428	2,428	2,433.5	2,390.5	98
August 13, 2025	2,414.5	2,375.75	2,375.75	2,414.5	2,364	1,106
August 12, 2025	2,448	2,412	2,412	2,478.5	2,396	196
August 11, 2025	2,406	2,460	2,460	2,472.5	2,386.5	865
August 08, 2025	2,463	2,427.75	2,427.75	2,485	2,400	2,294
August 07, 2025	2,473	2,459	2,459	2,488	2,447	1,249
August 06, 2025	2,521	2,451	2,451	2,545	2,448	5,867
August 05, 2025	2,587	2,575.5	2,575.5	2,603	2,525	5,217
August 04, 2025	2,615	2,565.5	2,565.5	2,620	2,533	197
August 01, 2025	2,609	2,600.5	2,600.5	2,646	2,544	3,627
July 31, 2025	2,649	2,589.5	2,589.5	2,661	2,589.5	4,270
July 30, 2025	2,690	2,652	2,652	2,726	2,646	3,803
July 29, 2025	2,642	2,660	2,660	2,682	2,620	2,262
July 28, 2025	2,669	2,664.5	2,664.5	2,693	2,627	698
July 25, 2025	2,614	2,587	2,587	2,634	2,568	4,225
July 24, 2025	2,699	2,652.5	2,652.5	2,728	2,621	3,757
July 23, 2025	2,732	2,721	2,721	2,754	2,679	3,492
July 22, 2025	2,706	2,711	2,711	2,723	2,650	5,075
July 21, 2025	2,651.83	2,686	2,686	2,746	2,651.83	8,978
July 18, 2025	2,779	2,717	2,717	2,851	2,698	13,095
July 17, 2025	2,623	2,694	2,694	2,712	2,599	1,366
July 16, 2025	2,564	2,636	2,636	2,650	2,537	2,078
July 15, 2025	2,564	2,566	2,566	2,637	2,504	10,149
July 14, 2025	2,556	2,565.5	2,565.5	2,647	2,511	13,668
July 11, 2025	2,426.5	2,555	2,555	2,570	2,399.5	12,800
July 10, 2025	2,351	2,422.75	2,422.75	2,431.5	2,339.5	3,426
July 09, 2025	2,350	2,323.5	2,323.5	2,350	2,283	5,082
July 08, 2025	2,361	2,327.75	2,327.75	2,373	2,327.75	556
July 07, 2025	2,327	2,320.5	2,320.5	2,383	2,317	2,649
July 04, 2025	2,390	2,373.25	2,373.25	2,397	2,364	125

iShares Physical Palladium ETC (SPDM.L) LSE