iShares Physical Platinum ETC (LON:IPLT)
London · Delayed Price · Currency is GBP · Price in USD 25.09
-0.85 (-3.28%)
Sep 23, 2026, 4:29 PM GMT
LON:IPLT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 25.89 | 25.89 | 24.96 | 25.14 | - | -3.09% | 7,274 |
| Sep 22, 2026 | 25.47 | 26.09 | 25.32 | 25.94 | - | 0.50% | 13,959 |
| Sep 21, 2026 | 25.70 | 26.18 | 25.62 | 25.81 | - | 0.47% | 5,371 |
| Sep 18, 2026 | 25.91 | 26.05 | 25.60 | 25.69 | - | 0.54% | 2,527 |
| Sep 17, 2026 | 25.53 | 25.83 | 25.30 | 25.55 | - | 0.15% | 4,524 |
| Sep 16, 2026 | 25.61 | 25.65 | 25.36 | 25.51 | - | 1.15% | 1,981 |
| Sep 15, 2026 | 25.32 | 25.41 | 24.90 | 25.22 | - | -0.31% | 3,810 |
| Sep 14, 2026 | 25.64 | 25.67 | 24.95 | 25.30 | - | -1.55% | 13,399 |
| Sep 11, 2026 | 25.79 | 25.97 | 25.42 | 25.70 | - | -0.41% | 5,591 |
| Sep 10, 2026 | 26.95 | 26.96 | 25.72 | 25.81 | - | -5.37% | 7,220 |
| Sep 9, 2026 | 26.49 | 27.52 | 26.40 | 27.27 | - | 3.68% | 11,527 |
| Sep 8, 2026 | 26.10 | 26.44 | 26.00 | 26.30 | - | 0.49% | 1,463 |
| Sep 7, 2026 | 25.87 | 26.21 | 25.83 | 26.17 | - | 0.55% | 2,306 |
| Sep 4, 2026 | 25.85 | 26.07 | 25.46 | 26.03 | - | -0.65% | 15,405 |
| Sep 3, 2026 | 25.32 | 26.30 | 25.17 | 26.20 | - | 4.19% | 8,919 |
| Sep 2, 2026 | 24.91 | 25.40 | 24.50 | 25.15 | - | -0.67% | 15,762 |
| Sep 1, 2026 | 25.89 | 25.95 | 25.08 | 25.32 | - | -5.99% | 16,828 |
| Aug 28, 2026 | 26.85 | 27.13 | 26.45 | 26.93 | - | 2.75% | 5,080 |
| Aug 27, 2026 | 26.27 | 26.33 | 25.90 | 26.21 | - | 0.05% | 5,581 |
| Aug 26, 2026 | 26.60 | 26.80 | 26.17 | 26.20 | - | -1.46% | 3,630 |
| Aug 25, 2026 | 26.55 | 26.67 | 26.17 | 26.59 | - | -1.64% | 19,703 |
| Aug 24, 2026 | 27.21 | 27.25 | 26.71 | 27.03 | - | 0.17% | 6,167 |
| Aug 21, 2026 | 26.73 | 27.25 | 26.70 | 26.99 | - | 3.49% | 15,500 |
| Aug 20, 2026 | 25.76 | 26.15 | 25.56 | 26.08 | - | 2.44% | 34,521 |
| Aug 19, 2026 | 24.54 | 25.57 | 24.42 | 25.46 | - | 3.37% | 15,302 |
| Aug 18, 2026 | 25.23 | 25.26 | 24.60 | 24.63 | - | -3.51% | 7,440 |
| Aug 17, 2026 | 25.22 | 25.58 | 25.00 | 25.52 | - | 2.41% | 8,762 |
| Aug 14, 2026 | 24.63 | 25.05 | 24.54 | 24.92 | - | 1.71% | 14,872 |
| Aug 13, 2026 | 24.93 | 24.95 | 24.50 | 24.50 | - | -3.38% | 12,225 |
| Aug 12, 2026 | 25.19 | 25.81 | 25.06 | 25.36 | - | 1.92% | 21,245 |
| Aug 11, 2026 | 24.97 | 25.44 | 24.87 | 24.88 | - | -0.23% | 12,611 |
| Aug 10, 2026 | 25.17 | 25.29 | 24.64 | 24.94 | - | 0.05% | 7,424 |
| Aug 7, 2026 | 25.17 | 25.48 | 24.90 | 24.93 | - | 0.96% | 6,234 |
| Aug 6, 2026 | 24.95 | 25.18 | 24.62 | 24.69 | - | -0.82% | 3,192 |
| Aug 5, 2026 | 25.34 | 25.39 | 24.58 | 24.89 | - | 0.33% | 15,220 |
| Aug 4, 2026 | 23.55 | 24.81 | 23.55 | 24.81 | - | 7.11% | 9,549 |
| Aug 3, 2026 | 23.75 | 23.75 | 23.16 | 23.16 | - | -1.58% | 2,763 |
| Jul 31, 2026 | 23.44 | 23.53 | 23.19 | 23.53 | - | 0.42% | 4,891 |
| Jul 30, 2026 | 22.70 | 23.44 | 22.70 | 23.44 | - | 3.35% | 8,030 |
| Jul 29, 2026 | 22.89 | 22.98 | 22.56 | 22.68 | - | -1.50% | 4,268 |
| Jul 28, 2026 | 22.94 | 23.02 | 22.73 | 23.02 | - | -1.00% | 1,319 |
| Jul 27, 2026 | 23.44 | 23.49 | 23.15 | 23.26 | - | 1.86% | 2,692 |
| Jul 24, 2026 | 22.71 | 22.92 | 22.60 | 22.83 | - | 0.36% | 1,968 |
| Jul 23, 2026 | 23.49 | 23.49 | 22.75 | 22.75 | - | -3.36% | 12,509 |
| Jul 22, 2026 | 23.74 | 23.77 | 23.50 | 23.54 | - | 0.99% | 5,493 |
| Jul 21, 2026 | 23.22 | 23.39 | 23.04 | 23.31 | - | 2.17% | 3,892 |
| Jul 20, 2026 | 22.66 | 22.85 | 22.65 | 22.82 | - | 0.34% | 1,549 |
| Jul 17, 2026 | 22.71 | 22.76 | 22.33 | 22.74 | - | -3.61% | 51,057 |
| Jul 16, 2026 | 23.75 | 23.78 | 23.39 | 23.59 | - | 1.12% | 3,801 |
| Jul 15, 2026 | 23.42 | 23.72 | 23.14 | 23.33 | - | -1.06% | 1,068 |