Invesco Physical Platinum ETC (LON:SPPP)
London · Delayed Price · Currency is GBP · Price in GBX 12,758
-242 (-1.86%)
Sep 23, 2026, 12:54 PM GMT
LON:SPPP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 12,728.37 | 12,999.50 | 12,684.21 | 12,999.50 | - | 0.95% | 241 |
| Sep 21, 2026 | 12,821.00 | 12,877.00 | 12,821.00 | 12,877.00 | - | 0.61% | 94 |
| Sep 18, 2026 | 12,897.00 | 12,998.72 | 12,799.00 | 12,799.00 | - | 0.34% | 1,389 |
| Sep 17, 2026 | 12,776.42 | 12,817.63 | 12,755.00 | 12,755.00 | - | 0.87% | 139 |
| Sep 16, 2026 | 12,700.00 | 12,700.00 | 12,645.00 | 12,645.00 | - | 1.45% | 231 |
| Sep 15, 2026 | 12,415.00 | 12,566.00 | 12,415.00 | 12,464.50 | - | -0.32% | 16 |
| Sep 14, 2026 | 12,504.00 | 12,504.50 | 12,378.11 | 12,504.50 | - | -1.31% | 345 |
| Sep 11, 2026 | 12,663.00 | 12,759.37 | 12,649.82 | 12,670.00 | - | -0.44% | 276 |
| Sep 10, 2026 | 13,118.00 | 13,211.74 | 12,726.50 | 12,726.50 | - | -5.12% | 456 |
| Sep 9, 2026 | 13,042.00 | 13,516.46 | 13,036.26 | 13,413.50 | - | 3.54% | 541 |
| Sep 8, 2026 | 12,906.00 | 12,964.23 | 12,862.44 | 12,954.50 | - | 0.58% | 254 |
| Sep 7, 2026 | 12,799.00 | 12,879.50 | 12,799.00 | 12,879.50 | - | 0.21% | 7 |
| Sep 4, 2026 | 12,809.00 | 12,852.00 | 12,707.35 | 12,852.00 | - | -0.57% | 646 |
| Sep 3, 2026 | 12,465.00 | 12,926.00 | 12,465.00 | 12,926.00 | - | 3.91% | 979 |
| Sep 2, 2026 | 12,288.00 | 12,507.00 | 12,157.54 | 12,439.50 | - | -0.24% | 436 |
| Sep 1, 2026 | 12,680.00 | 12,751.94 | 12,392.76 | 12,470.00 | - | -6.07% | 745 |
| Aug 28, 2026 | 13,230.00 | 13,287.50 | 13,105.45 | 13,276.50 | - | 3.21% | 485 |
| Aug 27, 2026 | 12,813.00 | 12,882.17 | 12,765.34 | 12,864.00 | - | -0.26% | 1,106 |
| Aug 26, 2026 | 13,050.00 | 13,075.59 | 12,895.36 | 12,898.00 | - | -0.34% | 846 |
| Aug 25, 2026 | 13,018.00 | 13,018.00 | 12,822.97 | 12,942.00 | - | -2.28% | 764 |
| Aug 24, 2026 | 13,292.00 | 13,292.00 | 13,113.00 | 13,243.50 | - | 0.71% | 2,929 |
| Aug 21, 2026 | 13,063.00 | 13,242.55 | 13,058.00 | 13,150.00 | - | 3.17% | 2,737 |
| Aug 20, 2026 | 12,648.00 | 12,746.00 | 12,597.00 | 12,746.00 | - | 2.21% | 148 |
| Aug 19, 2026 | 12,174.00 | 12,488.00 | 12,066.47 | 12,470.50 | - | 2.59% | 446 |
| Aug 18, 2026 | 12,438.00 | 12,438.00 | 12,156.00 | 12,156.00 | - | -2.79% | 908 |
| Aug 17, 2026 | 12,353.00 | 12,577.96 | 12,345.00 | 12,505.00 | - | 2.07% | 2,182 |
| Aug 14, 2026 | 12,200.00 | 12,266.00 | 12,200.00 | 12,251.50 | - | 0.96% | 690 |
| Aug 13, 2026 | 12,293.00 | 12,293.00 | 12,135.00 | 12,135.00 | - | -2.97% | 599 |
| Aug 12, 2026 | 12,566.00 | 12,566.00 | 12,506.00 | 12,506.00 | - | 1.58% | 12 |
| Aug 11, 2026 | 12,310.00 | 12,476.23 | 12,310.00 | 12,311.00 | - | 0.17% | 8 |
| Aug 10, 2026 | 12,401.74 | 12,401.74 | 12,290.00 | 12,290.00 | - | -0.39% | 128 |
| Aug 7, 2026 | 12,474.00 | 12,575.00 | 12,338.50 | 12,338.50 | - | 0.25% | 322 |
| Aug 6, 2026 | 12,463.00 | 12,463.00 | 12,242.68 | 12,308.00 | - | -0.07% | 166 |
| Aug 5, 2026 | 12,634.00 | 12,634.00 | 12,223.02 | 12,317.00 | - | 0.27% | 1,196 |
| Aug 4, 2026 | 11,942.00 | 12,331.57 | 11,830.10 | 12,284.00 | - | 6.85% | 640 |
| Aug 3, 2026 | 11,497.00 | 11,497.00 | 11,497.00 | 11,497.00 | - | -1.33% | - |
| Jul 31, 2026 | 11,651.50 | 11,651.50 | 11,651.50 | 11,651.50 | - | 0.66% | - |
| Jul 30, 2026 | 11,575.50 | 11,575.50 | 11,575.50 | 11,575.50 | - | 1.78% | - |
| Jul 29, 2026 | 11,523.00 | 11,523.00 | 11,373.50 | 11,373.50 | - | -1.37% | 40 |
| Jul 28, 2026 | 11,467.20 | 11,532.00 | 11,467.20 | 11,532.00 | - | -1.11% | 90 |
| Jul 27, 2026 | 11,639.00 | 11,724.00 | 11,631.00 | 11,661.50 | - | 2.15% | 166 |
| Jul 24, 2026 | 11,411.00 | 11,457.47 | 11,287.00 | 11,416.50 | - | 0.07% | 381 |
| Jul 23, 2026 | 11,668.46 | 11,668.46 | 11,409.00 | 11,409.00 | - | -3.07% | 2,460 |
| Jul 22, 2026 | 11,803.00 | 11,803.00 | 11,736.01 | 11,770.50 | - | 1.14% | 2,033 |
| Jul 21, 2026 | 11,657.00 | 11,657.00 | 11,540.37 | 11,637.50 | - | 2.67% | 1,777 |
| Jul 20, 2026 | 11,332.00 | 11,340.26 | 11,211.93 | 11,335.00 | - | 0.47% | 134 |
| Jul 17, 2026 | 11,267.00 | 11,282.00 | 11,072.96 | 11,282.00 | - | -3.26% | 100 |
| Jul 16, 2026 | 11,662.00 | 11,693.20 | 11,646.62 | 11,662.00 | - | 0.80% | 148 |
| Jul 15, 2026 | 11,710.00 | 11,710.00 | 11,498.54 | 11,570.00 | - | -1.20% | 766 |
| Jul 14, 2026 | 11,577.00 | 11,770.00 | 11,421.45 | 11,710.00 | - | 1.60% | 461 |