iShares Physical Palladium ETC (SPDM.L) LSE
3,239.50
+14.99999(+0.47%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
3,239.50
+14.99999(+0.47%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 3,131.55 | 3,239.5 | 3,239.5 | 3,266.73 | 3,131.55 | 6,627 |
| April 01, 2026 | 3,220.97 | 3,231.95 | 3,231.95 | 3,252.95 | 3,139.52 | 7,439 |
| March 31, 2026 | 3,134 | 3,156.5 | 3,156.5 | 3,190 | 3,117.55 | 3,836 |
| March 30, 2026 | 3,069 | 3,078 | 3,078 | 3,127.17 | 3,045 | 10,640 |
| March 27, 2026 | 2,966 | 3,024 | 3,024 | 3,043 | 2,931.55 | 17,284 |
| March 26, 2026 | 2,999.4 | 2,898.5 | 2,898.5 | 3,011 | 2,897 | 9,393 |
| March 25, 2026 | 3,117 | 3,046.5 | 3,046.5 | 3,160 | 3,036 | 8,936 |
| March 24, 2026 | 3,057 | 3,038 | 3,038 | 3,063.16 | 2,964 | 5,926 |
| March 23, 2026 | 2,942 | 3,015 | 3,015 | 3,162 | 2,931 | 25,443 |
| March 20, 2026 | 3,160 | 3,086 | 3,086 | 3,180 | 3,006 | 6,399 |
| March 19, 2026 | 3,118 | 3,100 | 3,100 | 3,153.16 | 3,030.91 | 16,404 |
| March 18, 2026 | 3,425 | 3,260.5 | 3,260.5 | 3,433 | 3,249.35 | 15,227 |
| March 17, 2026 | 3,479 | 3,454 | 3,454 | 3,489 | 3,437.65 | 5,742 |
| March 16, 2026 | 3,357.35 | 3,412 | 3,412 | 3,452.4 | 3,248 | 16,247 |
| March 13, 2026 | 3,452 | 3,389 | 3,389 | 3,490 | 3,381.58 | 11,011 |
| March 12, 2026 | 3,568 | 3,459 | 3,459 | 3,587 | 3,459 | 12,697 |
| March 11, 2026 | 3,519.09 | 3,482 | 3,482 | 3,542.99 | 3,467.65 | 3,207 |
| March 10, 2026 | 3,606 | 3,566 | 3,566 | 3,633.3 | 3,543 | 11,732 |
| March 09, 2026 | 3,415 | 3,538.5 | 3,538.5 | 3,547.02 | 3,388.4 | 16,995 |
| March 06, 2026 | 3,569 | 3,512 | 3,512 | 3,569 | 3,463.58 | 13,698 |
| March 05, 2026 | 3,595 | 3,506 | 3,506 | 3,602.09 | 3,488.65 | 6,041 |
| March 04, 2026 | 3,623 | 3,580 | 3,580 | 3,656.3 | 3,580 | 2,963 |
| March 03, 2026 | 3,743 | 3,550 | 3,550 | 3,757 | 3,450.91 | 20,274 |
| March 02, 2026 | 3,928 | 3,745 | 3,745 | 3,951 | 3,711.9 | 20,812 |
| February 27, 2026 | 3,879.7 | 3,793.5 | 3,793.5 | 3,900 | 3,776.4 | 12,696 |
| February 26, 2026 | 3,777 | 3,755.5 | 3,755.5 | 3,818 | 3,676 | 4,573 |
| February 25, 2026 | 3,798 | 3,846.5 | 3,846.5 | 3,950.88 | 3,779 | 13,021 |
| February 24, 2026 | 3,709 | 3,727 | 3,727 | 3,740.7 | 3,639 | 12,765 |
| February 23, 2026 | 3,703 | 3,712 | 3,712 | 3,785 | 3,683.97 | 11,233 |
| February 20, 2026 | 3,617 | 3,677 | 0 | 3,700 | 3,600 | 6,348 |
| February 19, 2026 | 3,670 | 3,585 | 0 | 3,681.7 | 3,529 | 21,006 |
| February 18, 2026 | 3,623 | 3,666 | 0 | 3,695 | 3,592.65 | 16,882 |
| February 17, 2026 | 3,593 | 3,569 | 0 | 3,593 | 3,462 | 8,079 |
| February 16, 2026 | 3,507 | 3,629 | 0 | 3,654 | 3,507 | 6,457 |
| February 13, 2026 | 3,507 | 3,469 | 0 | 3,537 | 3,441 | 23,049 |
| February 12, 2026 | 3,595.7 | 3,453 | 0 | 3,623 | 3,444.8 | 15,124 |
| February 11, 2026 | 3,639 | 3,624 | 0 | 3,705.2 | 3,609 | 16,518 |
| February 10, 2026 | 3,629.3 | 3,585 | 0 | 3,662.25 | 3,578.98 | 17,881 |
| February 09, 2026 | 3,597 | 3,630 | 0 | 3,691 | 3,493 | 12,479 |
| February 06, 2026 | 3,452 | 3,597 | 0 | 3,607.3 | 3,409 | 20,964 |
| February 05, 2026 | 3,619.56 | 3,549 | 0 | 3,675.3 | 3,508.68 | 56,764 |
| February 04, 2026 | 3,783.75 | 3,684 | 0 | 3,851.4 | 3,645 | 20,946 |
| February 03, 2026 | 3,801 | 3,744 | 0 | 3,835.32 | 3,744 | 15,531 |
| February 02, 2026 | 3,426 | 3,584 | 0 | 3,721.5 | 3,387 | 60,079 |
| January 30, 2026 | 3,837 | 3,682 | 0 | 3,893 | 3,559 | 59,852 |
| January 29, 2026 | 4,334 | 4,156 | 0 | 4,413 | 3,950.9 | 44,158 |
| January 28, 2026 | 4,084 | 4,220.5 | 0 | 4,239.3 | 4,032.6 | 51,659 |
| January 27, 2026 | 4,269 | 3,970.5 | 0 | 4,308.45 | 3,923 | 70,546 |
| January 26, 2026 | 4,359 | 4,469 | 0 | 4,559 | 4,313 | 73,757 |
| January 23, 2026 | 4,051.47 | 4,249 | 0 | 4,290 | 4,014.16 | 60,557 |
| January 22, 2026 | 3,943.6 | 3,963 | 0 | 4,004 | 3,924.4 | 14,521 |
| January 21, 2026 | 3,950 | 4,006 | 0 | 4,017 | 3,922 | 40,335 |
| January 20, 2026 | 3,933 | 3,954 | 0 | 3,985.72 | 3,896 | 15,864 |
| January 19, 2026 | 3,840.19 | 3,863 | 0 | 3,891 | 3,819 | 26,630 |
| January 16, 2026 | 3,748.95 | 3,788 | 0 | 3,812.6 | 3,685 | 27,948 |
| January 15, 2026 | 3,837 | 3,878 | 0 | 3,903 | 3,797.99 | 41,402 |
| January 14, 2026 | 3,984.91 | 3,926 | 0 | 4,004 | 3,891.8 | 35,899 |
| January 13, 2026 | 3,862 | 4,001 | 0 | 4,038.2 | 3,840.73 | 23,680 |
| January 12, 2026 | 4,000 | 3,993.5 | 0 | 4,018 | 3,948.54 | 29,886 |
| January 09, 2026 | 3,925 | 3,899 | 0 | 3,957.77 | 3,865 | 11,492 |