Invesco Physical Platinum ETC - SPPT.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	156.87	157.94	157.94	157.94	155.8	25
December 02, 2025	156	155.87	155.87	156.2	154.5	1,198
December 01, 2025	160.32	159.95	159.95	161.6	159.95	62
November 28, 2025	154	158.92	158.92	159.11	153.82	685
November 27, 2025	156.32	153.82	153.4	156.94	151.86	1,027
November 26, 2025	149.1	149.83	149.27	149.92	148.87	95
November 25, 2025	148.23	147.69	147.69	149	147.69	48
November 24, 2025	146.91	146.85	146.85	147.34	144.83	825
November 21, 2025	143.3	145.87	145.87	145.87	142.54	13
November 20, 2025	147.32	146.22	146.22	147.32	146.22	6
November 19, 2025	146.75	147.32	147.32	149.2	146.75	212
November 18, 2025	144.76	147.44	147.44	147.44	144.76	376
November 17, 2025	148.35	146.67	146.67	148.35	146.67	318
November 14, 2025	151.88	149.09	149.09	151.88	145.96	911
November 13, 2025	154.93	152.51	152.51	155.18	150.53	1,012
November 12, 2025	152.15	153.76	153.76	154.47	150.91	2,391
November 11, 2025	152	151.59	151.59	152.15	151.59	168
November 10, 2025	150.51	150.23	150.23	151.4	149.32	316
November 07, 2025	147.7	147.99	147.99	147.99	146.26	342
November 06, 2025	150.11	144.99	144.99	150.11	144.99	15
November 05, 2025	147.45	147.66	147.66	147.66	147.35	34
November 04, 2025	149.75	148.96	148.96	149.99	148.51	139
November 03, 2025	151.25	149.62	149.62	151.25	149.62	930
October 31, 2025	154.4	150.49	150.49	154.4	150.49	6
October 30, 2025	152	153.1	153.1	153.64	152	270
October 29, 2025	154.88	152.76	152.76	154.88	152.76	85
October 28, 2025	147	152.01	152.01	153.21	145.95	887
October 27, 2025	155.02	151.75	151.75	155.02	151.75	23
October 24, 2025	155.14	154.36	154.36	155.14	152	180
October 23, 2025	157	155.74	155.74	157	155.74	7
October 22, 2025	146.51	147.82	147.82	149	144.95	3,944
October 21, 2025	154.32	147.08	147.08	154.32	146.5	1,683
October 20, 2025	152.42	156.39	156.39	156.41	151.31	1,706
October 17, 2025	162.44	154.4	154.4	162.44	153.97	2,704
October 16, 2025	159	163.92	163.92	164.7	158.85	763
October 15, 2025	159.28	159.24	159.24	159.47	158.18	73
October 14, 2025	157.44	156.99	156.99	159.02	155	487
October 13, 2025	157.77	158.29	158.29	159.35	157.05	1,071
October 10, 2025	152.1	154.39	154.39	157.2	151.39	580
October 09, 2025	158.82	158.09	158.09	161.13	158.09	117
October 08, 2025	157.85	158.12	158.12	159.32	157.12	38
October 07, 2025	155.22	156.27	156.27	156.27	154	454
October 06, 2025	154.67	155.84	155.84	157.16	154	567
October 03, 2025	149.67	153.45	153.45	153.74	149.67	319
October 02, 2025	151.01	148.21	148.21	151.72	148.1	163
October 01, 2025	148.91	148.12	148.12	151.14	148.12	383
September 30, 2025	152.95	149.54	149.54	152.95	146.92	672
September 29, 2025	155.59	151.85	151.85	155.59	151.85	1,926
September 26, 2025	148.52	150.57	150.57	150.57	146.4	1,530
September 25, 2025	140.89	144.96	144.96	145	140.89	606
September 24, 2025	141.73	140.73	140.73	141.74	140.19	841
September 23, 2025	135.88	141.85	141.85	141.92	135.88	751
September 22, 2025	135.42	135.19	135.19	136.1	134.79	212
September 19, 2025	132.34	133.82	133.82	133.91	131.74	875
September 18, 2025	133.59	132.17	132.17	133.59	132.17	191
September 17, 2025	132.98	131.3	131.3	132.98	130.22	947
September 16, 2025	134.44	132.48	132.48	134.44	132.48	141
September 15, 2025	133.55	133.3	133.3	134.71	133	1,063
September 12, 2025	133.1	133.99	133.99	133.99	132.1	633
September 11, 2025	131.85	132.54	132.54	132.73	131.85	680

Invesco Physical Platinum ETC (SPPT.L) LSE