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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	133.68	132.68	132.68	133.68	132.68	614
September 09, 2025	131.81	130.46	130.46	131.81	130	291
September 08, 2025	134.53	132.13	132.13	134.55	132.13	12
September 05, 2025	131.71	131.16	131.16	132.83	131.16	39
September 04, 2025	134	130.63	130.63	134	130.63	16
September 03, 2025	133.37	136.66	136.66	137.06	133.36	220
September 02, 2025	135.03	134.75	134.75	135.03	131.35	517
September 01, 2025	132.28	135.67	135.67	135.67	132.01	718
August 29, 2025	128.91	129.07	129.07	129.09	128.91	0
August 28, 2025	129.37	128.6	128.6	129.37	128.39	487
August 27, 2025	128.57	128.8	128.8	128.8	127.9	188
August 26, 2025	128.34	128.15	128.15	128.71	127.76	1,826
August 22, 2025	128.76	131.8	131.8	131.8	128.53	0
August 21, 2025	126.8	128.01	128.01	128.01	126.8	261
August 20, 2025	126.11	127.56	127.56	127.56	125.7	0
August 19, 2025	127.72	125.93	125.93	128.38	125.93	793
August 18, 2025	127.91	127.48	127.48	127.91	126.45	38
August 15, 2025	130.92	128.14	128.14	130.92	128.06	0
August 14, 2025	127.86	128.97	128.97	129.5	127.86	100
August 13, 2025	129.29	127.51	127.51	129.29	127.51	1,408
August 12, 2025	126.16	127.94	127.94	127.94	126.16	285
August 11, 2025	126.38	126.78	126.78	127.12	126.38	1
August 08, 2025	127.37	127.12	127.12	127.56	126.55	130
August 07, 2025	127.6	127.18	127.18	128.14	126.38	159
August 06, 2025	126.71	127.1	127.1	127.57	125.99	1,612
August 05, 2025	127.12	125.78	125.78	127.75	125.78	14
August 04, 2025	127.61	127.45	127.45	129.1	125.78	49
August 01, 2025	123.41	124.59	124.59	124.6	121.79	135
July 31, 2025	126.53	122.79	122.79	126.53	122.79	87
July 30, 2025	132	128.83	128.83	133.3	128.83	469
July 29, 2025	133.21	133.25	133.25	133.3	132.55	4,532
July 28, 2025	134.43	133.39	133.39	136.21	133.39	28
July 25, 2025	133.61	132.56	132.56	134	132	419

Invesco Physical Platinum ETC (SPPT.L) LSE