WisdomTree Physical Platinum (LON:PPTX)
London · Delayed Price · Currency is GBP · Price in GBX 12,042
-343 (-2.77%)
At close: Sep 23, 2026
LON:PPTX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 12,364.00 | 12,397.00 | 12,016.00 | 12,041.50 | - | -2.77% | 129 |
| Sep 22, 2026 | 12,132.00 | 12,440.00 | 12,085.00 | 12,384.00 | - | 0.76% | 143 |
| Sep 21, 2026 | 12,238.00 | 12,467.00 | 12,182.00 | 12,291.00 | - | 0.55% | 110 |
| Sep 18, 2026 | 12,223.00 | 12,460.00 | 12,169.00 | 12,224.00 | - | 0.28% | 90 |
| Sep 17, 2026 | 12,152.00 | 12,282.00 | 12,046.00 | 12,190.00 | - | 0.75% | 11 |
| Sep 16, 2026 | 12,068.00 | 12,153.00 | 11,996.00 | 12,099.50 | - | 1.66% | 124 |
| Sep 15, 2026 | 11,885.00 | 12,010.00 | 11,793.00 | 11,902.50 | - | -0.39% | 32 |
| Sep 14, 2026 | 12,078.00 | 12,130.00 | 11,811.00 | 11,949.50 | - | -1.22% | 113 |
| Sep 11, 2026 | 12,155.00 | 12,220.00 | 12,066.00 | 12,097.00 | - | -0.53% | 1,040 |
| Sep 10, 2026 | 12,569.00 | 12,668.00 | 12,150.00 | 12,162.00 | - | -5.07% | 1,605 |
| Sep 9, 2026 | 12,452.00 | 12,923.00 | 12,393.00 | 12,812.00 | - | 3.53% | 526 |
| Sep 8, 2026 | 12,358.00 | 12,456.00 | 12,262.00 | 12,375.00 | - | 0.59% | 101 |
| Sep 7, 2026 | 12,171.00 | 12,346.00 | 12,130.00 | 12,303.00 | - | 0.31% | 152 |
| Sep 4, 2026 | 12,270.00 | 12,306.00 | 12,013.00 | 12,265.00 | - | -0.72% | 123 |
| Sep 3, 2026 | 11,969.00 | 12,354.50 | 11,872.00 | 12,354.50 | - | 3.92% | 153 |
| Sep 2, 2026 | 11,650.00 | 11,962.86 | 11,583.00 | 11,888.00 | - | -0.21% | 1,743 |
| Sep 1, 2026 | 12,194.00 | 12,223.00 | 11,800.00 | 11,913.50 | - | -6.05% | 520 |
| Aug 28, 2026 | 12,555.00 | 12,750.00 | 12,464.00 | 12,681.00 | - | 3.17% | 776 |
| Aug 27, 2026 | 12,333.00 | 12,335.00 | 12,176.00 | 12,291.50 | - | -0.23% | 176 |
| Aug 26, 2026 | 12,512.00 | 12,512.00 | 12,280.00 | 12,320.00 | - | -0.32% | 398 |
| Aug 25, 2026 | 12,371.00 | 12,485.00 | 12,228.00 | 12,360.00 | - | -2.30% | 153 |
| Aug 24, 2026 | 12,654.00 | 12,691.00 | 12,502.00 | 12,651.00 | - | 0.70% | 441 |
| Aug 21, 2026 | 12,490.00 | 12,741.00 | 12,462.00 | 12,563.50 | - | 3.11% | 216 |
| Aug 20, 2026 | 12,092.00 | 12,200.00 | 11,910.00 | 12,185.00 | - | 2.27% | 432 |
| Aug 19, 2026 | 11,619.00 | 11,981.00 | 11,510.00 | 11,914.50 | - | 2.63% | 759 |
| Aug 18, 2026 | 11,872.00 | 11,894.00 | 11,609.50 | 11,609.50 | - | -3.17% | 591 |
| Aug 17, 2026 | 11,822.00 | 12,057.00 | 11,727.00 | 11,989.00 | - | 2.53% | 438 |
| Aug 14, 2026 | 11,635.00 | 11,751.00 | 11,580.00 | 11,693.00 | - | 0.88% | 56 |
| Aug 13, 2026 | 11,675.00 | 11,884.00 | 11,583.77 | 11,591.00 | - | -3.04% | 260 |
| Aug 12, 2026 | 11,943.00 | 12,080.00 | 11,818.00 | 11,954.50 | - | 1.61% | 252 |
| Aug 11, 2026 | 11,759.00 | 11,983.00 | 11,738.00 | 11,765.00 | - | 0.22% | 73 |
| Aug 10, 2026 | 11,880.00 | 11,897.00 | 11,628.00 | 11,739.50 | - | -0.49% | 199 |
| Aug 7, 2026 | 11,888.00 | 12,092.00 | 11,771.00 | 11,797.50 | - | 0.24% | 129 |
| Aug 6, 2026 | 11,863.00 | 11,928.00 | 11,678.00 | 11,769.00 | - | 0.09% | 269 |
| Aug 5, 2026 | 11,910.00 | 12,092.00 | 11,600.00 | 11,759.00 | - | 0.21% | 65 |
| Aug 4, 2026 | 11,258.00 | 11,803.00 | 11,190.00 | 11,734.00 | - | 6.79% | 975 |
| Aug 3, 2026 | 11,200.00 | 11,225.00 | 10,897.00 | 10,987.50 | - | -1.29% | 59 |
| Jul 31, 2026 | 11,044.00 | 11,192.00 | 11,002.00 | 11,131.00 | - | 0.61% | 390 |
| Jul 30, 2026 | 11,014.00 | 11,107.00 | 10,842.00 | 11,064.00 | - | 1.72% | 35 |
| Jul 29, 2026 | 10,840.00 | 11,022.00 | 10,820.00 | 10,876.50 | - | -1.36% | 16 |
| Jul 28, 2026 | 11,022.00 | 11,083.00 | 10,801.00 | 11,026.50 | - | -1.45% | 40 |
| Jul 27, 2026 | 11,216.00 | 11,232.00 | 11,024.00 | 11,188.50 | - | 2.56% | 531 |
| Jul 24, 2026 | 10,852.00 | 11,028.00 | 10,777.00 | 10,909.50 | - | 0.12% | 191 |
| Jul 23, 2026 | 11,156.00 | 11,206.00 | 10,844.00 | 10,896.00 | - | -3.08% | 29 |
| Jul 22, 2026 | 11,249.00 | 11,307.23 | 11,184.00 | 11,242.50 | - | 1.07% | 1,125 |
| Jul 21, 2026 | 11,059.00 | 11,142.00 | 10,989.00 | 11,124.00 | - | 2.74% | 1,169 |
| Jul 20, 2026 | 10,839.00 | 10,875.00 | 10,703.00 | 10,827.00 | - | 0.32% | 116 |
| Jul 17, 2026 | 10,812.00 | 10,829.00 | 10,506.00 | 10,792.00 | - | -3.12% | 579 |
| Jul 16, 2026 | 11,167.00 | 11,272.00 | 11,049.00 | 11,140.00 | - | 0.86% | 107 |
| Jul 15, 2026 | 11,145.00 | 11,273.00 | 11,002.00 | 11,045.50 | - | -1.54% | 26 |