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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	228.63	230.07	230.07	231.46	226.76	1,314
January 13, 2026	221.12	223.36	223.36	227.92	221.12	1,772
January 12, 2026	224.74	225.08	225.08	227.04	220.69	5,034
January 09, 2026	220.38	218.95	218.95	220.38	217.52	2,289
January 08, 2026	210.41	214.37	214.37	215.17	208.4	1,748
January 07, 2026	222.55	219.3	219.3	222.55	218	1,586
January 06, 2026	220.11	229.82	229.82	229.82	219.68	2,540
January 05, 2026	212.58	218.19	218.19	219.27	209.13	954
January 02, 2026	202.53	203	203	206.61	201.95	2,609
December 31, 2025	190.24	190.74	190.74	195.27	189.37	500
December 30, 2025	206.37	210.23	210.23	210.23	204.74	451
December 29, 2025	218.9	201.04	201.04	221.8	201.04	1,335
December 24, 2025	221.4	222.37	222.37	222.37	214.7	227
December 23, 2025	208.32	213.12	213.12	213.88	207	680
December 22, 2025	196.24	197.42	197.42	199.18	196.24	495
December 19, 2025	185.47	189	189	189	183.38	1,079
December 18, 2025	186.72	183.12	183.12	186.72	182	1,232
December 17, 2025	182.07	180.85	180.85	183.07	180.85	124
December 16, 2025	171.87	176.92	176.92	176.92	171.87	881
December 15, 2025	170.59	171.7	171.7	171.9	168.86	648
December 12, 2025	162.14	165.96	165.96	168.62	162.14	632
December 11, 2025	159.6	161.95	161.95	161.95	159.53	202
December 10, 2025	159.35	156.51	156.51	159.55	156.51	778
December 09, 2025	157.4	160.71	160.71	160.71	157.4	121
December 08, 2025	157.93	157.38	157.38	158.69	157.38	664
December 05, 2025	158.84	157.67	157.67	158.84	157.67	131
December 04, 2025	157.38	157.38	157.38	157.38	157.38	0
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

Invesco Physical Platinum ETC (SPPT.L) LSE