UK markets close in 6 hours 55 minutes

iShares Physical Platinum ETC (SPLT.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,076.00-2.50 (-0.23%)
As of 09:18AM BST. Market open.
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jun 20240.001,080.501,076.001,076.001,076.00376
14 Jun 20241,074.001,084.001,074.001,078.501,078.5016,223
13 Jun 20241,067.001,075.001,064.501,067.001,067.003,088
12 Jun 20241,074.501,080.001,067.001,082.251,082.251,089
11 Jun 20241,085.501,085.501,078.501,073.251,073.25980
10 Jun 20241,098.001,102.001,094.001,103.001,103.002,203
07 Jun 20241,130.501,130.501,096.001,089.001,089.0010,321
06 Jun 20241,121.001,125.001,116.001,124.751,124.752,798
05 Jun 20241,111.001,125.001,109.001,117.501,117.504,661
04 Jun 20241,137.501,141.501,123.501,122.251,122.253,181
03 Jun 20241,166.001,170.001,142.001,140.751,140.754,211
31 May 20241,157.501,172.501,157.501,156.751,156.751,416
30 May 20241,166.501,175.001,163.501,166.001,166.001,308
29 May 20241,197.001,197.001,170.001,174.751,174.75292
28 May 20241,180.501,188.501,175.501,194.251,194.256,182
24 May 20241,152.001,165.001,151.501,158.751,158.753,079
23 May 20241,164.001,176.001,158.501,162.251,162.2514,959
22 May 20241,185.501,194.501,178.001,181.501,181.5017,934
21 May 20241,175.001,198.501,165.501,198.751,198.7511,872
20 May 20241,220.001,229.001,185.501,194.751,194.7524,131
17 May 20241,198.501,218.501,198.001,217.751,217.757,819
16 May 20241,211.001,219.001,200.001,194.251,194.252,761
15 May 20241,198.001,206.501,187.001,196.251,196.257,084
14 May 20241,149.001,175.501,132.481,178.251,178.2513,820
13 May 20241,144.501,159.501,140.501,146.251,146.253,899
10 May 20241,133.001,136.501,133.001,138.001,138.002,650
09 May 20241,125.001,131.001,125.001,125.501,125.501,201
08 May 20241,114.001,114.001,114.001,117.751,117.75500
07 May 20241,099.001,116.501,073.661,120.501,120.50959
03 May 20241,097.001,103.001,091.001,088.501,088.507,231
02 May 20241,100.001,100.001,093.501,095.501,095.502,301
01 May 20241,091.501,101.001,091.501,101.001,101.00910
30 Apr 20241,081.001,081.001,060.011,073.501,073.505,449
29 Apr 20241,057.501,083.501,057.501,086.001,086.007,072
26 Apr 20241,060.501,061.001,060.501,053.001,053.008
25 Apr 20241,044.501,048.001,036.501,051.501,051.502,423
24 Apr 20241,063.501,064.001,046.501,044.001,044.009,685
23 Apr 20241,060.001,109.681,050.001,055.501,055.506,075
22 Apr 20241,079.001,084.501,075.501,071.751,071.751,554
19 Apr 20241,091.001,091.001,068.001,079.251,079.251,128
18 Apr 20241,084.501,099.001,079.501,094.751,094.751,379
17 Apr 20241,098.501,106.001,098.001,095.501,095.50547
16 Apr 20241,110.501,117.621,101.501,116.251,116.253,040
15 Apr 20241,104.501,116.501,104.501,112.501,112.501,900
12 Apr 20241,144.501,149.001,144.501,148.501,148.502,043
11 Apr 20241,111.001,115.001,111.001,113.251,113.25320
10 Apr 20241,104.001,114.001,099.501,098.751,098.751,063
09 Apr 20241,109.001,115.501,045.321,098.251,098.252,321
08 Apr 20241,059.001,086.501,059.001,099.751,099.751,042
05 Apr 20241,056.001,058.501,051.501,055.751,055.752,161
04 Apr 20241,064.001,069.001,059.501,071.751,071.754,738
03 Apr 20241,054.001,059.001,054.001,063.501,063.501,023
02 Apr 20241,042.001,061.501,017.321,053.501,053.509,123
28 Mar 20241,021.001,035.001,021.001,034.751,034.752,666
27 Mar 20241,029.501,029.501,012.501,018.501,018.501,888
26 Mar 20241,025.001,030.501,025.001,031.001,031.002,661
25 Mar 20241,024.001,034.001,024.001,031.251,031.25211
22 Mar 20241,031.001,031.001,021.501,019.751,019.75250
21 Mar 20241,031.001,031.001,031.001,032.501,032.50389
20 Mar 20241,011.001,017.001,008.501,012.751,012.759,416
19 Mar 20241,026.001,042.091,011.001,013.251,013.255,714
18 Mar 20241,042.001,042.001,038.001,034.501,034.50556
15 Mar 20241,055.001,069.501,055.001,060.501,060.504,105
14 Mar 20241,046.251,046.251,046.251,046.251,046.25-
13 Mar 20241,045.001,045.001,045.001,055.501,055.5037
12 Mar 20241,046.001,046.001,026.821,036.501,036.50241
11 Mar 20241,033.001,046.001,033.001,050.751,050.755,239
08 Mar 20241,030.501,030.501,016.501,013.751,013.7530
07 Mar 20241,030.501,038.001,030.501,033.001,033.00596
06 Mar 20241,015.001,015.501,012.501,023.501,023.506,679
05 Mar 20241,013.501,013.50999.07996.13996.13166
04 Mar 20241,014.501,021.001,006.501,018.751,018.753,512
01 Mar 2024995.251,001.00984.251,006.501,006.50433
29 Feb 20241,006.001,007.50999.001,000.131,000.133,982
28 Feb 20241,003.501,003.50999.75997.75997.75661
27 Feb 20241,004.501,019.071,004.501,012.251,012.2562
26 Feb 20241,014.501,014.501,000.50993.13993.132,802
23 Feb 20241,007.001,007.001,007.001,021.001,021.00532
22 Feb 20241,016.001,022.501,016.001,026.751,026.753,494
21 Feb 20241,032.501,032.501,012.501,004.501,004.505
20 Feb 20241,030.501,034.001,025.141,033.501,033.5091
19 Feb 20241,029.251,029.251,029.251,029.251,029.25-
16 Feb 20241,021.001,030.001,021.001,033.251,033.251,314
15 Feb 20241,025.001,025.001,025.001,024.751,024.756
14 Feb 20241,021.001,021.001,021.001,023.501,023.501,015
13 Feb 20241,015.001,015.001,000.00995.25995.251,340
12 Feb 20241,003.001,009.001,003.001,012.251,012.25968
09 Feb 20241,002.501,002.50993.00988.88988.88719
08 Feb 20241,004.501,010.50997.001,011.251,011.252,309
07 Feb 20241,008.001,008.001,007.001,006.501,006.502,094
06 Feb 20241,027.501,040.741,027.501,033.001,033.001,200
05 Feb 20241,024.251,024.251,024.251,024.251,024.25-
02 Feb 20241,028.001,043.501,019.001,015.501,015.504,036
01 Feb 20241,041.001,041.001,039.501,037.501,037.501,086
31 Jan 20241,052.251,052.251,052.251,052.251,052.25-
30 Jan 20241,020.651,020.651,020.651,042.251,042.2541
29 Jan 20241,053.501,053.501,053.501,053.501,053.50-
26 Jan 20241,012.001,022.001,012.001,033.751,033.751,820
25 Jan 20241,005.001,009.001,005.001,009.001,009.002,730
24 Jan 20241,023.001,025.001,020.001,021.751,021.7511,068
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...