UK markets closed

iShares Physical Palladium ETC (SPDM.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,155.25-33.25 (-1.52%)
At close: 03:02PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20242,194.002,196.002,125.502,155.252,155.252,453
01 May 20242,188.502,188.502,188.502,188.502,188.50-
30 Apr 20242,222.002,343.882,141.502,173.002,173.006,143
29 Apr 20242,200.002,200.002,174.002,246.252,246.25190
26 Apr 20242,276.002,276.002,205.002,209.252,209.251,530
25 Apr 20242,323.502,323.502,249.502,246.252,246.258,796
24 Apr 20242,374.002,374.002,321.502,342.002,342.002,138
23 Apr 20242,327.502,361.092,305.002,352.502,352.501,396
22 Apr 20242,364.002,381.502,330.002,345.002,345.001,783
19 Apr 20242,373.502,373.502,300.502,370.002,370.003,022
18 Apr 20242,399.502,402.002,388.502,382.002,382.001,406
17 Apr 20242,357.002,404.002,357.002,396.502,396.505,482
16 Apr 20242,366.002,437.372,326.002,371.752,371.751,447
15 Apr 20242,427.002,427.002,399.502,397.502,397.50429
12 Apr 20242,432.502,494.002,432.502,475.502,475.509,799
11 Apr 20242,426.502,428.002,361.002,367.002,367.00225
10 Apr 20242,481.502,481.502,370.502,404.752,404.754,635
09 Apr 20242,406.502,453.002,316.512,420.752,420.752,004
08 Apr 20242,292.002,384.002,285.002,389.502,389.50453
05 Apr 20242,311.002,311.002,265.002,283.752,283.752,685
04 Apr 20242,311.502,311.502,304.502,341.752,341.75108
03 Apr 20242,322.002,322.002,258.002,327.502,327.50896
02 Apr 20242,322.502,335.002,269.012,279.752,279.752,649
28 Mar 20242,274.502,319.502,274.502,299.252,299.253,888
27 Mar 20242,263.502,263.502,214.502,231.252,231.256,616
26 Mar 20242,291.502,297.972,286.002,280.752,280.7534
25 Mar 20242,278.502,338.502,278.502,293.252,293.251,760
22 Mar 20242,297.502,297.502,265.002,263.502,263.50343
21 Mar 20242,313.502,317.002,265.002,291.752,291.756,505
20 Mar 20242,228.502,228.502,228.502,260.752,260.757
19 Mar 20242,272.002,410.722,214.002,239.252,239.251,567
18 Mar 20242,415.002,415.002,330.502,333.002,333.004,601
15 Mar 20242,467.502,468.002,432.502,444.752,444.752,007
14 Mar 20242,396.002,445.502,396.002,396.002,396.002,883
13 Mar 20242,356.002,409.002,356.002,396.502,396.501,405
12 Mar 20242,301.002,322.002,283.002,338.502,338.50175
11 Mar 20242,301.002,306.502,288.002,306.252,306.251,767
08 Mar 20242,342.502,342.502,310.002,263.252,263.25770
07 Mar 20242,336.502,360.502,315.502,340.502,340.501,751
06 Mar 20242,240.002,411.002,240.002,387.252,387.254,179
05 Mar 20242,128.502,139.632,090.002,114.252,114.252,634
04 Mar 20242,201.002,201.002,139.002,154.502,154.50918
01 Mar 20242,132.502,180.002,123.002,172.252,172.25249
29 Feb 20242,129.502,150.002,129.502,119.252,119.25853
28 Feb 20242,101.502,105.002,075.502,094.502,094.50677
27 Feb 20242,195.502,210.582,185.502,162.502,162.5031
26 Feb 20242,185.002,197.002,185.002,145.252,145.251,142
23 Feb 20242,184.502,239.002,182.502,243.752,243.75167
22 Feb 20242,181.002,181.002,163.002,206.002,206.0093
21 Feb 20242,246.002,246.002,201.002,141.752,141.7597
20 Feb 20242,147.502,228.502,095.552,185.752,185.75246
19 Feb 20242,177.002,189.502,171.502,158.002,158.004,649
16 Feb 20242,175.002,179.002,156.002,191.752,191.75107
15 Feb 20242,190.502,242.502,168.502,177.252,177.251,314
14 Feb 20242,010.002,156.501,997.002,140.502,140.507,108
13 Feb 20242,076.502,076.501,946.501,955.251,955.25726
12 Feb 20241,968.502,044.501,961.002,040.252,040.252,346
09 Feb 20241,999.001,999.001,961.001,957.001,957.002,006
08 Feb 20242,034.502,042.001,974.502,004.502,004.5015,854
07 Feb 20242,157.002,157.002,074.002,067.752,067.751,095
06 Feb 20242,192.002,192.002,151.502,180.002,180.00190
05 Feb 20242,130.502,163.502,121.502,173.252,173.25244
02 Feb 20242,192.502,216.002,127.502,116.752,116.75125
01 Feb 20242,213.002,220.502,176.502,194.502,194.5032
31 Jan 20242,220.002,230.502,216.002,244.502,244.501,249
30 Jan 20242,242.002,249.502,149.622,210.752,210.75566
29 Jan 20242,160.502,215.002,155.502,217.002,217.00999
26 Jan 20242,121.502,182.502,121.502,161.502,161.5049
25 Jan 20242,183.002,190.502,132.002,136.252,136.251,328
24 Jan 20242,181.502,194.502,168.002,191.252,191.251,207
23 Jan 20242,121.502,156.772,111.502,150.502,150.50616
22 Jan 20242,090.002,090.002,090.002,111.752,111.752
19 Jan 20242,156.002,156.002,125.502,108.002,108.00955
18 Jan 20242,109.502,129.002,092.002,119.502,119.50164
17 Jan 20242,128.502,138.002,065.502,093.002,093.005,365
16 Jan 20242,196.502,250.682,135.002,141.502,141.503,632
15 Jan 20242,222.002,236.002,180.002,187.752,187.753,091
12 Jan 20242,243.002,257.002,210.002,206.752,206.751,144
11 Jan 20242,285.002,316.502,232.002,231.252,231.258,652
10 Jan 20242,257.002,257.502,236.502,233.502,233.502,508
09 Jan 20242,267.502,423.412,209.002,202.002,202.00355
08 Jan 20242,304.502,304.502,250.002,267.752,267.75172
05 Jan 20242,335.502,375.502,324.002,349.752,349.75827
04 Jan 20242,436.002,436.002,376.002,362.502,362.50647
03 Jan 20242,420.002,435.502,420.002,423.752,423.751,842
02 Jan 20242,494.002,604.642,465.502,473.252,473.252,317
29 Dec 20232,523.002,523.002,523.002,523.002,523.00-
28 Dec 20232,563.002,563.002,563.002,562.502,562.501,559
27 Dec 20232,762.002,762.002,625.002,610.502,610.501,753
22 Dec 20232,765.002,765.002,765.002,765.002,765.00269
21 Dec 20232,702.002,711.002,702.002,736.002,736.001,268
20 Dec 20232,758.002,758.002,739.002,750.002,750.00365
19 Dec 20232,694.002,694.002,497.922,788.002,788.001,972
18 Dec 20232,633.002,724.002,633.002,728.002,728.002,332
15 Dec 20232,503.002,615.002,487.002,675.002,675.007,356
14 Dec 20232,285.002,325.502,261.002,451.752,451.7524,704
13 Dec 20232,250.002,250.002,225.002,221.252,221.256,316
12 Dec 20232,226.502,259.502,198.752,259.502,259.506,030
11 Dec 20232,166.502,206.502,165.502,197.752,197.75542
08 Dec 20232,246.002,254.502,200.502,177.752,177.753,040
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...