WisdomTree Physical Platinum (LON:OVZA)
London · Delayed Price · Currency is GBP · Price in EUR 140.68
-4.00 (-2.76%)
At close: Sep 23, 2026
LON:OVZA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 144.20 | 144.20 | 140.01 | 140.68 | - | -2.76% | 41 |
| Sep 22, 2026 | 141.30 | 145.11 | 141.19 | 144.68 | - | 1.02% | 22 |
| Sep 21, 2026 | 142.60 | 145.33 | 142.11 | 143.22 | - | 0.48% | 16 |
| Sep 18, 2026 | 143.49 | 144.48 | 141.85 | 142.53 | - | 0.66% | 27 |
| Sep 17, 2026 | 141.80 | 143.15 | 140.37 | 141.59 | - | 0.33% | 19 |
| Sep 16, 2026 | 141.27 | 141.37 | 139.76 | 141.13 | - | 1.44% | 2 |
| Sep 15, 2026 | 139.78 | 140.50 | 137.49 | 139.13 | - | -0.12% | 17 |
| Sep 14, 2026 | 141.27 | 141.27 | 138.19 | 139.30 | - | -1.21% | 60 |
| Sep 11, 2026 | 141.85 | 142.44 | 139.98 | 141.00 | - | -0.41% | 34 |
| Sep 10, 2026 | 147.37 | 147.37 | 140.72 | 141.58 | - | -5.20% | 44 |
| Sep 9, 2026 | 145.00 | 150.18 | 144.65 | 149.34 | - | 3.00% | 103 |
| Sep 8, 2026 | 143.80 | 144.99 | 142.85 | 144.99 | - | 1.18% | 27 |
| Sep 7, 2026 | 141.87 | 143.30 | 141.65 | 143.30 | - | 0.77% | 14 |
| Sep 4, 2026 | 142.11 | 142.92 | 139.33 | 142.20 | - | -0.94% | 18 |
| Sep 3, 2026 | 139.01 | 143.59 | 138.07 | 143.55 | - | 3.66% | 17 |
| Sep 2, 2026 | 136.94 | 139.27 | 134.95 | 138.48 | - | -0.32% | 78 |
| Sep 1, 2026 | 142.01 | 142.57 | 138.02 | 138.93 | - | -6.17% | 47 |
| Aug 28, 2026 | 146.28 | 148.18 | 145.91 | 148.07 | - | 3.34% | 38 |
| Aug 27, 2026 | 143.48 | 143.48 | 142.15 | 143.29 | - | -1.34% | 10 |
| Aug 26, 2026 | 145.35 | 146.00 | 144.53 | 145.23 | - | 0.46% | 14 |
| Aug 25, 2026 | 145.32 | 145.54 | 143.14 | 144.56 | - | -2.23% | 76 |
| Aug 24, 2026 | 147.76 | 148.52 | 146.26 | 147.85 | - | 0.50% | 16 |
| Aug 21, 2026 | 145.56 | 148.90 | 145.35 | 147.11 | - | 3.44% | 282 |
| Aug 20, 2026 | 140.49 | 142.22 | 139.59 | 142.22 | - | 2.35% | 41 |
| Aug 19, 2026 | 134.49 | 139.27 | 134.24 | 138.96 | - | 2.07% | 34 |
| Aug 18, 2026 | 138.87 | 138.87 | 136.14 | 136.14 | - | -2.46% | 14 |
| Aug 17, 2026 | 138.47 | 140.00 | 137.42 | 139.57 | - | 1.61% | 11 |
| Aug 14, 2026 | 135.68 | 137.36 | 135.54 | 137.36 | - | 1.44% | 6 |
| Aug 13, 2026 | 137.63 | 137.63 | 135.41 | 135.41 | - | -3.37% | 36 |
| Aug 12, 2026 | 138.38 | 141.50 | 138.36 | 140.13 | - | 1.92% | 18 |
| Aug 11, 2026 | 137.90 | 140.30 | 137.49 | 137.49 | - | -0.11% | 6 |
| Aug 10, 2026 | 138.60 | 138.80 | 136.31 | 137.64 | - | -0.17% | 49 |
| Aug 7, 2026 | 139.32 | 140.51 | 137.43 | 137.88 | - | 0.21% | 31 |
| Aug 6, 2026 | 138.17 | 139.11 | 136.02 | 137.59 | - | -0.09% | 19 |
| Aug 5, 2026 | 139.94 | 140.42 | 136.06 | 137.72 | - | 0.31% | 8,543 |
| Aug 4, 2026 | 131.11 | 137.73 | 130.68 | 137.30 | - | 7.01% | 44 |
| Aug 3, 2026 | 130.06 | 130.93 | 126.39 | 128.30 | - | -1.92% | 7 |
| Jul 31, 2026 | 129.50 | 130.81 | 128.62 | 130.81 | - | 1.68% | 6 |
| Jul 30, 2026 | 126.92 | 129.38 | 126.51 | 128.65 | - | 1.84% | 4 |
| Jul 29, 2026 | 128.24 | 128.53 | 126.33 | 126.33 | - | -1.37% | 19 |
| Jul 28, 2026 | 129.08 | 129.29 | 127.31 | 128.08 | - | -1.56% | 14 |
| Jul 27, 2026 | 131.06 | 131.67 | 129.12 | 130.11 | - | 2.06% | 43 |
| Jul 24, 2026 | 127.30 | 128.59 | 126.61 | 127.49 | - | -0.75% | 12 |
| Jul 23, 2026 | 130.89 | 130.89 | 127.87 | 128.45 | - | -2.50% | 25 |
| Jul 22, 2026 | 131.70 | 132.59 | 131.06 | 131.75 | - | 1.00% | 66 |
| Jul 21, 2026 | 130.09 | 130.77 | 128.93 | 130.45 | - | 2.47% | 245 |
| Jul 20, 2026 | 126.73 | 128.24 | 126.49 | 127.30 | - | 0.74% | 16 |
| Jul 17, 2026 | 126.05 | 127.09 | 124.56 | 126.37 | - | -4.13% | 556 |
| Jul 16, 2026 | 131.72 | 132.53 | 130.66 | 131.81 | - | 1.16% | 11 |
| Jul 15, 2026 | 130.76 | 132.17 | 128.98 | 130.30 | - | -0.74% | 6 |