Invesco Physical Platinum ETC (LON:SPPT)
London · Delayed Price · Currency is GBP · Price in USD 167.70
-5.70 (-3.29%)
Sep 23, 2026, 2:37 PM GMT
LON:SPPT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 170.00 | 173.40 | 170.00 | 173.40 | - | 0.70% | 218 |
| Sep 21, 2026 | 171.01 | 172.19 | 171.01 | 172.19 | - | 0.48% | 28 |
| Sep 18, 2026 | 171.76 | 171.76 | 171.36 | 171.36 | - | 0.58% | 40 |
| Sep 17, 2026 | 170.53 | 170.53 | 170.00 | 170.38 | - | 0.05% | 13 |
| Sep 16, 2026 | 170.44 | 170.75 | 170.12 | 170.30 | - | 1.34% | 237 |
| Sep 15, 2026 | 168.96 | 169.51 | 167.80 | 168.05 | - | -0.31% | 37 |
| Sep 14, 2026 | 169.60 | 169.60 | 167.16 | 168.57 | - | -1.48% | 632 |
| Sep 11, 2026 | 172.10 | 172.10 | 171.11 | 171.11 | - | -0.59% | 41 |
| Sep 10, 2026 | 177.40 | 177.40 | 172.13 | 172.13 | - | -5.28% | 37 |
| Sep 9, 2026 | 176.79 | 181.88 | 176.79 | 181.72 | - | 3.54% | 375 |
| Sep 8, 2026 | 174.85 | 175.50 | 174.58 | 175.50 | - | 0.60% | 110 |
| Sep 7, 2026 | 174.45 | 174.45 | 174.45 | 174.45 | - | 0.40% | - |
| Sep 4, 2026 | 172.36 | 173.76 | 171.89 | 173.76 | - | -0.70% | 64 |
| Sep 3, 2026 | 174.98 | 174.98 | 174.98 | 174.98 | - | 4.16% | - |
| Sep 2, 2026 | 165.51 | 168.00 | 163.90 | 168.00 | - | -0.47% | 57 |
| Sep 1, 2026 | 172.62 | 172.62 | 167.94 | 168.78 | - | -6.22% | 257 |
| Aug 28, 2026 | 179.29 | 180.41 | 177.95 | 179.98 | - | 2.93% | 129 |
| Aug 27, 2026 | 174.30 | 174.85 | 173.25 | 174.85 | - | -0.25% | 13 |
| Aug 26, 2026 | 176.20 | 176.20 | 175.29 | 175.29 | - | -0.65% | 6 |
| Aug 25, 2026 | 177.01 | 177.10 | 176.09 | 176.44 | - | -2.33% | 8 |
| Aug 24, 2026 | 180.45 | 180.65 | 179.17 | 180.65 | - | 0.81% | 181 |
| Aug 21, 2026 | 178.50 | 180.45 | 178.50 | 179.19 | - | 3.03% | 327 |
| Aug 20, 2026 | 172.59 | 173.93 | 172.59 | 173.93 | - | 2.50% | 10 |
| Aug 19, 2026 | 166.42 | 169.69 | 166.42 | 169.69 | - | 3.10% | 25 |
| Aug 18, 2026 | 164.58 | 164.58 | 164.58 | 164.58 | - | -3.27% | - |
| Aug 17, 2026 | 168.11 | 170.14 | 166.76 | 170.14 | - | 2.54% | 832 |
| Aug 14, 2026 | 165.93 | 165.93 | 165.93 | 165.93 | - | 1.30% | - |
| Aug 13, 2026 | 166.20 | 166.20 | 163.80 | 163.80 | - | -3.05% | 264 |
| Aug 12, 2026 | 167.87 | 170.76 | 167.67 | 168.95 | - | 1.57% | 44 |
| Aug 11, 2026 | 166.30 | 169.00 | 166.30 | 166.34 | - | 0.09% | 89 |
| Aug 10, 2026 | 167.38 | 167.38 | 166.20 | 166.20 | - | -0.22% | 101 |
| Aug 7, 2026 | 168.15 | 168.15 | 165.00 | 166.56 | - | 0.54% | 177 |
| Aug 6, 2026 | 167.36 | 167.91 | 165.04 | 165.67 | - | -0.11% | 96 |
| Aug 5, 2026 | 170.00 | 170.00 | 164.78 | 165.84 | - | 0.38% | 84 |
| Aug 4, 2026 | 158.65 | 165.21 | 158.65 | 165.21 | - | 7.03% | 243 |
| Aug 3, 2026 | 157.34 | 157.50 | 154.36 | 154.36 | - | -1.58% | 30 |
| Jul 31, 2026 | 156.00 | 156.84 | 154.57 | 156.84 | - | 0.79% | 791 |
| Jul 30, 2026 | 154.00 | 155.61 | 154.00 | 155.61 | - | 2.97% | 10 |
| Jul 29, 2026 | 151.11 | 151.11 | 151.11 | 151.11 | - | -1.52% | - |
| Jul 28, 2026 | 153.44 | 153.44 | 153.44 | 153.44 | - | -1.11% | - |
| Jul 27, 2026 | 155.38 | 156.70 | 155.16 | 155.16 | - | 1.89% | 8 |
| Jul 24, 2026 | 151.48 | 152.28 | 151.48 | 152.28 | - | 0.31% | 5 |
| Jul 23, 2026 | 153.23 | 153.23 | 151.82 | 151.82 | - | -3.62% | 40 |
| Jul 22, 2026 | 157.60 | 157.60 | 157.51 | 157.51 | - | 1.29% | 3 |
| Jul 21, 2026 | 154.94 | 155.50 | 154.94 | 155.50 | - | 1.96% | 14 |
| Jul 20, 2026 | 151.53 | 152.51 | 151.53 | 152.51 | - | 0.35% | 61 |
| Jul 17, 2026 | 150.96 | 151.97 | 150.00 | 151.97 | - | -3.43% | 57 |
| Jul 16, 2026 | 157.37 | 157.37 | 157.37 | 157.37 | - | 0.81% | - |
| Jul 15, 2026 | 156.11 | 156.11 | 156.11 | 156.11 | - | -0.78% | - |
| Jul 14, 2026 | 153.54 | 157.34 | 153.35 | 157.34 | - | 1.91% | 194 |