Xtrackers IE Physical Platinum ETC Securities (XPPT.L) LSE

48.34

+1.11(+2.35%)

Updated at April 01 05:15PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 31, 2026	47.15	47.23	47.23	47.23	46.95	3
March 30, 2026	47.57	46.56	46.56	47.57	46.56	4
March 26, 2026	46.62	44.98	44.98	46.62	44.98	0
March 25, 2026	48.03	47.59	47.59	48.06	47.59	3
March 24, 2026	46.19	46.88	46.88	46.88	46.19	2
March 23, 2026	44.38	44.99	44.99	46.85	43.81	9
March 20, 2026	48.88	48.25	48.25	48.88	48.25	4
March 19, 2026	48.34	47.8	47.8	48.34	47.8	0
March 18, 2026	51.54	50.5	50.5	51.65	50.5	14
March 17, 2026	53.54	52.13	52.13	53.54	52.13	0
March 16, 2026	50.23	51.22	51.22	51.22	50.21	33
March 13, 2026	50.9	49.9	49.9	50.9	49.9	16
March 12, 2026	52.74	52.69	52.69	52.74	52.69	500
March 11, 2026	53.4	53.44	53.44	53.44	53.4	11
March 10, 2026	54.33	54.23	54.23	54.61	54.23	3
March 09, 2026	52.1	52.81	52.81	52.81	51.88	4
March 06, 2026	53.54	52.14	52.14	53.54	52.1	4
March 05, 2026	53.51	51.96	51.96	53.51	51.96	252
March 04, 2026	53.58	52.42	52.42	53.58	52.42	253
March 03, 2026	55.03	51.14	51.14	55.03	51.14	4
March 02, 2026	59.07	55.83	55.83	59.11	55.83	5
February 27, 2026	58.83	57.59	57.59	58.83	57.59	1
February 26, 2026	56.4	55.23	55.23	56.4	55.23	2
February 25, 2026	56.91	56.64	56.64	56.91	56.64	2
February 24, 2026	52.92	52.92	52.92	52.92	52.8	3
February 23, 2026	52.9	52.49	52.49	52.9	52.49	1
February 20, 2026	51.59	52.48	0	52.48	51.59	19
February 19, 2026	51.29	50.69	0	51.29	50.29	27
February 18, 2026	50.4	51.07	0	51.07	50.4	2
February 17, 2026	45.45	49.31	0	49.49	45.45	217
February 16, 2026	50.54	49.95	0	50.54	49.95	2
February 13, 2026	49.73	50.86	0	50.86	49.73	2
February 12, 2026	51.74	49.08	0	51.74	49.08	5
February 11, 2026	52.5	51.88	0	52.5	51.88	150
February 10, 2026	51.29	50.83	0	51.29	50.83	2
February 09, 2026	50.53	52.12	0	52.12	50.53	22
February 06, 2026	48.19	50.89	0	50.89	48.19	155
February 05, 2026	51.21	50.21	0	51.21	50.21	16
February 04, 2026	57.72	54.69	0	57.95	54.69	1
February 03, 2026	54.01	54.86	0	55.57	54.01	105
February 02, 2026	48.86	52.45	0	52.93	48.86	4,106
January 30, 2026	58.94	54.21	0	59.52	54.1	4,393
January 29, 2026	69.23	63.55	0	69.24	62.35	20
January 28, 2026	65.07	64.82	0	65.27	64.82	7
January 27, 2026	67.22	62.9	0	67.86	61.69	81
January 26, 2026	70.28	69.33	0	72.25	68.84	1,913
January 23, 2026	65.79	67.23	0	67.23	65.79	43
January 22, 2026	60.46	62.51	0	62.51	60.46	10
January 21, 2026	60.14	61.92	0	61.92	60.14	3
January 20, 2026	58.65	59.14	0	59.14	58.31	46
January 19, 2026	57.19	57.96	0	57.96	57.19	245
January 16, 2026	57.21	56.59	0	57.21	56.59	2
January 15, 2026	57.53	58.35	0	58.39	57.53	589
January 14, 2026	58.47	59.01	0	59.01	57.55	17
January 13, 2026	56.77	57.13	0	57.92	56.77	5
January 12, 2026	57.47	58.05	0	58.05	56.73	82
January 09, 2026	56.71	56.16	0	56.93	56.16	2
January 08, 2026	53.44	55.05	0	55.05	53.44	83
January 07, 2026	56.71	56.34	0	57.71	54.68	1,125
January 06, 2026	56.67	59.03	0	59.26	56.3	8,122