LSE, IPDM End of Day and Historical Share Prices [Ishares Physical Metals Plc]

02 Sep 2025

LAST: 32.64	CHANGE: 0.12	OPEN: 32.66	HIGH: 32.80	ASK: 0.00	VOLUME: 17.7K
LAST: 32.64	CHG(%): 0.37	PREV: 32.52	LOW: 31.80	BID: 27.50

Period:

Date	Open	High	Low	Close	Volume
02 Sep 25	32.66	32.80	31.80	32.64	17.7K
01 Sep 25	32.10	32.80	31.72	32.52	31.8K
29 Aug 25	31.58	31.70	31.32	31.60	50.6K
28 Aug 25	31.54	31.82	31.38	31.56	9.6K
27 Aug 25	31.48	31.62	30.86	31.14	3.3K
26 Aug 25	31.44	31.54	31.08	31.32	3.1K
25 Aug 25	31.96	32.60	31.80	32.46	13K
22 Aug 25	31.96	32.60	31.80	32.56	70K
21 Aug 25	31.80	31.90	31.40	31.51	3.4K
20 Aug 25	31.84	32.36	31.70	31.77	7K

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

32.64