Sylvania Platinum Limited (LON:SLP)
London · Delayed Price · Currency is GBP 75.00
+0.50 (0.67%)
Aug 22, 2025, 4:35 PM BST
Sylvania Platinum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 74.10 | 76.00 | 73.00 | 75.00 | 75.00 | 0.67% | 187,498 |
| Aug 21, 2025 | 74.74 | 75.70 | 73.35 | 74.50 | 74.50 | -0.67% | 328,275 |
| Aug 20, 2025 | 75.20 | 77.00 | 73.25 | 75.00 | 75.00 | -1.57% | 1,875,330 |
| Aug 19, 2025 | 75.40 | 77.00 | 74.25 | 76.20 | 76.20 | 2.28% | 667,739 |
| Aug 18, 2025 | 76.00 | 77.00 | 74.00 | 74.50 | 74.50 | -1.72% | 566,762 |
| Aug 15, 2025 | 75.80 | 77.00 | 75.00 | 75.80 | 75.80 | 1.07% | 298,826 |
| Aug 14, 2025 | 77.20 | 78.00 | 75.00 | 75.00 | 75.00 | -2.85% | 215,279 |
| Aug 13, 2025 | 77.40 | 78.00 | 75.00 | 77.20 | 77.20 | 0.78% | 494,769 |
| Aug 12, 2025 | 76.00 | 78.00 | 75.00 | 76.60 | 76.60 | 0.26% | 175,295 |
| Aug 11, 2025 | 77.40 | 78.00 | 74.00 | 76.40 | 76.40 | -2.05% | 946,493 |
| Aug 8, 2025 | 79.00 | 79.00 | 76.00 | 78.00 | 78.00 | 0.78% | 692,713 |
| Aug 7, 2025 | 74.70 | 79.00 | 73.00 | 77.40 | 77.40 | 3.75% | 1,254,665 |
| Aug 6, 2025 | 74.00 | 75.00 | 72.00 | 74.60 | 74.60 | 0.81% | 796,168 |
| Aug 5, 2025 | 68.70 | 74.00 | 68.00 | 74.00 | 74.00 | 7.25% | 1,112,834 |
| Aug 4, 2025 | 67.00 | 70.00 | 67.00 | 69.00 | 69.00 | 1.47% | 497,795 |
| Aug 1, 2025 | 70.80 | 71.00 | 66.00 | 68.00 | 68.00 | -3.13% | 1,119,043 |
| Jul 31, 2025 | 73.00 | 74.00 | 68.55 | 70.20 | 70.20 | -3.17% | 940,021 |
| Jul 30, 2025 | 73.80 | 74.00 | 71.00 | 72.50 | 72.50 | -2.03% | 569,745 |
| Jul 29, 2025 | 76.60 | 78.00 | 71.00 | 74.00 | 74.00 | -1.07% | 1,282,117 |
| Jul 28, 2025 | 75.48 | 76.00 | 74.00 | 74.80 | 74.80 | -0.27% | 576,839 |
| Jul 25, 2025 | 77.00 | 77.00 | 74.00 | 75.00 | 75.00 | -1.32% | 978,442 |
| Jul 24, 2025 | 80.00 | 80.00 | 75.40 | 76.00 | 76.00 | -3.80% | 1,373,424 |
| Jul 23, 2025 | 78.40 | 79.00 | 76.00 | 79.00 | 79.00 | 0.77% | 739,168 |
| Jul 22, 2025 | 76.55 | 80.00 | 75.00 | 78.40 | 78.40 | 1.29% | 1,800,480 |
| Jul 21, 2025 | 73.60 | 77.40 | 72.00 | 77.40 | 77.40 | 6.03% | 3,503,967 |
| Jul 18, 2025 | 69.80 | 74.00 | 68.00 | 73.00 | 73.00 | 4.29% | 2,787,459 |
| Jul 17, 2025 | 69.75 | 70.00 | 68.00 | 70.00 | 70.00 | 1.16% | 576,609 |
| Jul 16, 2025 | 68.60 | 70.00 | 67.00 | 69.20 | 69.20 | 0.87% | 821,916 |
| Jul 15, 2025 | 68.50 | 70.00 | 67.00 | 68.60 | 68.60 | 1.18% | 787,818 |
| Jul 14, 2025 | 66.00 | 69.00 | 64.00 | 67.80 | 67.80 | 2.42% | 952,838 |
| Jul 11, 2025 | 66.40 | 68.00 | 64.00 | 66.20 | 66.20 | -0.30% | 868,126 |
| Jul 10, 2025 | 67.20 | 69.00 | 66.00 | 66.40 | 66.40 | -2.92% | 766,820 |
| Jul 9, 2025 | 71.00 | 71.00 | 67.00 | 68.40 | 68.40 | -0.58% | 410,904 |
| Jul 8, 2025 | 68.80 | 70.00 | 67.00 | 68.80 | 68.80 | - | 423,519 |
| Jul 7, 2025 | 70.00 | 70.00 | 67.00 | 68.80 | 68.80 | -1.71% | 553,170 |
| Jul 4, 2025 | 69.50 | 71.00 | 68.00 | 70.00 | 70.00 | - | 175,189 |
| Jul 3, 2025 | 67.90 | 71.00 | 67.00 | 70.00 | 70.00 | 2.04% | 716,959 |
| Jul 2, 2025 | 69.15 | 70.00 | 66.60 | 68.60 | 68.60 | -1.15% | 917,802 |
| Jul 1, 2025 | 69.00 | 71.00 | 68.00 | 69.40 | 69.40 | -0.86% | 1,280,449 |
| Jun 30, 2025 | 71.80 | 72.00 | 68.00 | 70.00 | 70.00 | -0.71% | 627,197 |
| Jun 27, 2025 | 70.60 | 72.00 | 68.64 | 70.50 | 70.50 | 0.71% | 1,082,968 |
| Jun 26, 2025 | 66.00 | 72.00 | 64.00 | 70.00 | 70.00 | 7.69% | 1,326,887 |
| Jun 25, 2025 | 64.10 | 66.00 | 62.00 | 65.00 | 65.00 | 3.17% | 589,551 |
| Jun 24, 2025 | 66.50 | 67.00 | 62.00 | 63.00 | 63.00 | -3.08% | 1,405,128 |
| Jun 23, 2025 | 65.00 | 67.00 | 61.40 | 65.00 | 65.00 | -0.31% | 1,738,999 |
| Jun 20, 2025 | 70.40 | 72.00 | 65.00 | 65.20 | 65.20 | -6.86% | 1,455,867 |
| Jun 19, 2025 | 70.00 | 73.00 | 70.00 | 70.00 | 70.00 | - | 531,978 |
| Jun 18, 2025 | 70.80 | 72.00 | 69.00 | 70.00 | 70.00 | - | 1,001,172 |
| Jun 17, 2025 | 71.00 | 72.00 | 69.00 | 70.00 | 70.00 | -1.41% | 311,194 |
| Jun 16, 2025 | 70.16 | 72.00 | 69.00 | 71.00 | 71.00 | 1.43% | 673,560 |