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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	201.9	204.87	204.87	204.87	200.99	469
February 19, 2026	199	197.61	197.61	199	195.68	451
February 18, 2026	197.14	199.04	199.04	199.65	197.14	153
February 17, 2026	191.72	192.37	192.37	192.37	189.84	945
February 16, 2026	195.57	194.84	194.84	195.57	193.43	41
February 13, 2026	194.32	198.04	198.04	198.61	190.91	2,799
February 12, 2026	202.32	191.35	191.35	204.39	191.35	482
February 11, 2026	204.4	202.32	202.32	208.85	200.74	615
February 10, 2026	199.1	199.05	199.05	203.56	198.43	383
February 09, 2026	200.95	203.13	203.13	203.41	194.72	784
February 06, 2026	187.95	198.39	198.39	198.47	187.24	9,278
February 05, 2026	202.3	195.97	195.97	202.84	191.13	21,156
February 04, 2026	221.99	211.98	211.98	222.8	211.98	524
February 03, 2026	211.97	214.01	214.01	216.28	210.71	1,421
February 02, 2026	192.12	204.58	204.58	206.56	190.63	2,847
January 30, 2026	231.87	209.57	209.57	231.87	209.57	4,415
January 29, 2026	262.04	247.54	247.54	268.32	247.54	5,000
January 28, 2026	256.07	252.91	252.91	258.57	249.29	3,962
January 27, 2026	261.27	245.22	245.22	261.81	241.85	1,355
January 26, 2026	274.03	270.76	270.76	277	267	2,633
January 23, 2026	251.23	261.92	261.92	261.92	250.87	1,653
January 22, 2026	235.39	243.78	243.78	243.78	234.5	1,220
January 21, 2026	233.5	241	241	242.6	233.5	6,905
January 20, 2026	227.75	230.43	230.43	233.48	227.75	4,092
January 19, 2026	224.06	225.85	225.85	226.69	224.06	622
January 16, 2026	224.94	217.7	217.7	224.94	216.33	1,335
January 15, 2026	222.33	227.39	227.39	227.39	222.22	2,263
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

Invesco Physical Platinum ETC (SPPT.L) LSE