WisdomTree Physical Platinum (LON:PHPT)
London · Delayed Price · Currency is GBP · Price in USD 159.84
-5.57 (-3.36%)
Sep 23, 2026, 4:29 PM GMT
LON:PHPT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 164.85 | 165.06 | 159.57 | 159.57 | - | -3.53% | 225 |
| Sep 22, 2026 | 162.12 | 165.91 | 161.60 | 165.41 | - | 0.62% | 771 |
| Sep 21, 2026 | 164.11 | 166.36 | 163.36 | 164.39 | - | 0.42% | 741 |
| Sep 18, 2026 | 165.04 | 165.83 | 162.90 | 163.70 | - | 0.63% | 503 |
| Sep 17, 2026 | 162.67 | 164.26 | 161.00 | 162.67 | - | -0.04% | 384 |
| Sep 16, 2026 | 162.74 | 163.27 | 161.42 | 162.73 | - | 1.37% | 136 |
| Sep 15, 2026 | 161.36 | 161.90 | 158.67 | 160.52 | - | -0.56% | 330 |
| Sep 14, 2026 | 163.38 | 163.38 | 159.50 | 161.42 | - | -1.15% | 2,712 |
| Sep 11, 2026 | 164.15 | 165.15 | 160.01 | 163.30 | - | -0.61% | 365 |
| Sep 10, 2026 | 169.87 | 171.58 | 164.30 | 164.30 | - | -5.25% | 4,908 |
| Sep 9, 2026 | 168.52 | 175.00 | 168.30 | 173.41 | - | 3.45% | 2,809 |
| Sep 8, 2026 | 166.45 | 168.02 | 165.77 | 167.62 | - | 0.53% | 158 |
| Sep 7, 2026 | 164.87 | 166.74 | 164.59 | 166.74 | - | 0.49% | 505 |
| Sep 4, 2026 | 164.58 | 166.15 | 162.18 | 165.92 | - | -0.74% | 172 |
| Sep 3, 2026 | 161.44 | 167.16 | 160.30 | 167.16 | - | 4.32% | 927 |
| Sep 2, 2026 | 158.12 | 161.52 | 156.00 | 160.24 | - | -0.65% | 861 |
| Sep 1, 2026 | 164.59 | 165.11 | 160.00 | 161.30 | - | -6.06% | 3,716 |
| Aug 28, 2026 | 171.49 | 172.91 | 169.27 | 171.70 | - | 2.78% | 2,953 |
| Aug 27, 2026 | 167.09 | 167.51 | 165.57 | 167.05 | - | -0.07% | 725 |
| Aug 26, 2026 | 169.35 | 170.24 | 167.17 | 167.17 | - | -0.83% | 405 |
| Aug 25, 2026 | 168.71 | 169.49 | 166.69 | 168.57 | - | -2.06% | 1,607 |
| Aug 24, 2026 | 172.81 | 173.51 | 170.81 | 172.12 | - | 0.55% | 955 |
| Aug 21, 2026 | 170.16 | 173.68 | 170.16 | 171.18 | - | 3.03% | 1,445 |
| Aug 20, 2026 | 164.44 | 166.50 | 162.92 | 166.15 | - | 2.34% | 5,692 |
| Aug 19, 2026 | 156.18 | 162.34 | 155.78 | 162.34 | - | 3.03% | 1,829 |
| Aug 18, 2026 | 160.59 | 160.92 | 157.10 | 157.57 | - | -2.88% | 3,421 |
| Aug 17, 2026 | 160.58 | 162.84 | 159.47 | 162.25 | - | 2.30% | 1,129 |
| Aug 14, 2026 | 156.75 | 159.08 | 156.75 | 158.60 | - | 1.63% | 2,954 |
| Aug 13, 2026 | 158.62 | 158.63 | 156.05 | 156.05 | - | -3.31% | 2,822 |
| Aug 12, 2026 | 159.95 | 163.36 | 159.60 | 161.40 | - | 1.78% | 318 |
| Aug 11, 2026 | 159.09 | 161.87 | 158.58 | 158.58 | - | -0.09% | 35 |
| Aug 10, 2026 | 160.08 | 160.62 | 157.52 | 158.73 | - | -0.26% | 711 |
| Aug 7, 2026 | 159.91 | 162.28 | 159.00 | 159.14 | - | 0.52% | 1,606 |
| Aug 6, 2026 | 159.35 | 160.40 | 157.43 | 158.32 | - | - | 1,436 |
| Aug 5, 2026 | 162.15 | 162.84 | 157.22 | 158.32 | - | 0.33% | 3,387 |
| Aug 4, 2026 | 150.08 | 158.52 | 150.08 | 157.80 | - | 6.96% | 4,294 |
| Aug 3, 2026 | 150.36 | 151.27 | 146.88 | 147.53 | - | -1.57% | 1,359 |
| Jul 31, 2026 | 148.91 | 149.95 | 147.60 | 149.88 | - | 0.70% | 2,721 |
| Jul 30, 2026 | 144.88 | 149.30 | 144.54 | 148.84 | - | 3.06% | 2,237 |
| Jul 29, 2026 | 146.23 | 146.44 | 143.70 | 144.42 | - | -1.50% | 1,595 |
| Jul 28, 2026 | 146.33 | 146.88 | 144.78 | 146.62 | - | -1.17% | 616 |
| Jul 27, 2026 | 148.43 | 149.70 | 146.74 | 148.36 | - | 1.92% | 1,478 |
| Jul 24, 2026 | 144.81 | 146.41 | 143.80 | 145.56 | - | 0.48% | 960 |
| Jul 23, 2026 | 149.32 | 149.76 | 144.87 | 144.87 | - | -3.64% | 1,199 |
| Jul 22, 2026 | 150.52 | 151.35 | 150.14 | 150.35 | - | 1.14% | 2,611 |
| Jul 21, 2026 | 148.38 | 149.03 | 146.97 | 148.65 | - | 2.01% | 1,550 |
| Jul 20, 2026 | 144.77 | 146.66 | 144.28 | 145.72 | - | 0.36% | 538 |
| Jul 17, 2026 | 145.19 | 145.49 | 142.34 | 145.20 | - | -3.37% | 2,872 |
| Jul 16, 2026 | 151.05 | 152.17 | 149.26 | 150.26 | - | 0.82% | 1,024 |
| Jul 15, 2026 | 149.04 | 150.08 | 147.64 | 149.04 | - | -0.85% | 731 |