PPLT Historical Prices
NYSE: PPLTAberdeen Standard InvestmentsCommodities FocusedETFUSD
14.79+0.005 (+0.03%)
Market open · Delayed 15 min · as of Oct 8, 12:20 PM ET
PPLT price history
The price history for abrdn Physical Platinum Shares (PPLT) on this page begins on January 4, 2010, when the stock closed at $15.90; it most recently closed at $14.78 on October 5, 2026. The highest price in this record is $26.16, reached on January 26, 2026; the latest close is 43.5% below that peak. Across the 16 complete calendar years in the table, PPLT finished higher in 8 and lower in 8. Its best year was 2025 (+127.0%) and its worst was 2015 (-26.4%).
Over roughly 17 years the share price changed -7.0%, a -0.4% compound annual price return (excluding dividends). In the last 12 months alone, PPLT has gained 0.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
PPLT returns
1 week
-4.09%
1 month
-10.21%
3 months
+2.57%
6 months
-20.16%
Year to date
-20.72%
1 year
+0.01%
3 years
+81.66%
5 years
+49.87%
PPLT price return, excluding dividends.
PPLT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 14.78 | -24.01% |
| 2025 | 19.45 | +126.95% |
| 2024 | 8.57 | -5.99% |
| 2023 | 9.12 | -8.18% |
| 2022 | 9.93 | +10.43% |
| 2021 | 8.99 | -10.75% |
| 2020 | 10.07 | +9.06% |
| 2019 | 9.24 | +18.61% |
| 2018 | 7.79 | -11.98% |
| 2017 | 8.85 | +2.38% |
| 2016 | 8.64 | +0.68% |
| 2015 | 8.58 | -26.37% |
| 2014 | 11.66 | -15.47% |
| 2013 | 13.79 | -10.16% |
| 2012 | 15.35 | +11.38% |
| 2011 | 13.78 | -21.74% |
| 2010 | 17.61 | +10.76% |
PPLT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 14.68 | 14.93 | 14.61 | 14.78 | -4.46% | |
| 15.37 | 15.51 | 15.21 | 15.47 | -0.71% | |
| 15.62 | 15.62 | 15.46 | 15.58 | +0.97% | |
| 15.57 | 15.72 | 15.19 | 15.43 | -0.52% | |
| 15.45 | 15.59 | 15.38 | 15.51 | +0.65% | |
| 15.52 | 15.54 | 15.35 | 15.41 | -0.39% | |
| 15.27 | 15.48 | 15.20 | 15.47 | -0.64% | |
| 15.60 | 15.75 | 15.47 | 15.57 | -3.23% | |
| 15.95 | 16.16 | 15.77 | 16.09 | +1.19% | |
| 15.81 | 15.91 | 15.67 | 15.90 | +0.06% | |
| 16.00 | 16.03 | 15.76 | 15.89 | -4.39% | |
| 16.43 | 16.69 | 16.37 | 16.62 | +1.84% | |
| 16.52 | 16.57 | 16.26 | 16.32 | +0.06% | |
| 16.29 | 16.41 | 16.19 | 16.31 | +1.56% | |
| 16.15 | 16.27 | 16.04 | 16.06 | +1.45% | |
| 16.20 | 16.25 | 15.69 | 15.83 | -1.49% | |
| 16.08 | 16.14 | 15.92 | 16.07 | +1.07% | |
| 15.99 | 16.13 | 15.81 | 15.90 | -2.21% | |
| 16.39 | 16.44 | 16.18 | 16.26 | +0.81% | |
| 16.37 | 16.49 | 16.09 | 16.13 | -5.95% | |
| 17.27 | 17.44 | 17.14 | 17.15 | +4.19% | |
| 16.59 | 16.76 | 16.45 | 16.46 | -0.24% | |
| 16.36 | 16.54 | 16.33 | 16.50 | +0.06% | |
| 16.27 | 16.64 | 16.19 | 16.49 | +3.19% | |
| 15.94 | 16.08 | 15.87 | 15.98 | +1.14% | |
| 15.87 | 16.10 | 15.76 | 15.80 | -2.77% | |
| 16.35 | 16.39 | 16.10 | 16.25 | -1.46% | |
| 17.10 | 17.18 | 16.47 | 16.49 | -1.61% | |
| 16.54 | 16.79 | 16.44 | 16.76 | +0.90% | |
| 16.79 | 16.85 | 16.59 | 16.61 | -1.48% | |
| 16.64 | 16.88 | 16.61 | 16.86 | -0.82% | |
| 17.16 | 17.25 | 16.92 | 17.00 | -0.12% | |
| 17.22 | 17.30 | 16.97 | 17.02 | +2.04% | |
| 16.40 | 16.69 | 16.27 | 16.68 | +1.34% | |
| 16.01 | 16.52 | 16.00 | 16.46 | +5.78% | |
| 15.76 | 15.86 | 15.54 | 15.56 | -3.17% | |
| 15.97 | 16.18 | 15.95 | 16.07 | +1.26% | |
| 15.73 | 15.91 | 15.73 | 15.87 | +2.12% | |
| 15.60 | 15.68 | 15.51 | 15.54 | -2.51% | |
| 16.14 | 16.20 | 15.90 | 15.94 | +1.01% | |
| 15.90 | 15.99 | 15.72 | 15.78 | -0.82% | |
| 15.77 | 15.94 | 15.60 | 15.91 | +0.38% | |
| 15.88 | 15.97 | 15.75 | 15.85 | +1.15% | |
| 15.67 | 15.83 | 15.57 | 15.67 | -0.38% | |
| 15.65 | 15.82 | 15.61 | 15.73 | -0.06% | |
| 15.61 | 15.86 | 15.55 | 15.74 | +6.64% | |
| 14.62 | 14.77 | 14.59 | 14.76 | -1.34% | |
| 14.78 | 15.02 | 14.64 | 14.96 | -0.47% | |
| 14.65 | 15.06 | 14.65 | 15.03 | +3.02% | |
| 14.39 | 14.87 | 14.29 | 14.59 | +0.34% | |
| 14.50 | 14.70 | 14.35 | 14.54 | -1.29% | |
| 14.70 | 14.83 | 14.62 | 14.73 | +2.08% | |
| 14.34 | 14.53 | 14.29 | 14.43 | -0.21% | |
| 14.46 | 14.59 | 14.42 | 14.46 | -2.82% | |
| 14.98 | 15.10 | 14.84 | 14.88 | +0.40% | |
| 14.61 | 14.84 | 14.61 | 14.82 | +2.42% | |
| 14.36 | 14.55 | 14.31 | 14.47 | -0.21% | |
| 14.18 | 14.56 | 14.13 | 14.50 | -1.29% | |
| 15.08 | 15.09 | 14.65 | 14.69 | -3.29% | |
| 14.90 | 15.33 | 14.70 | 15.19 | +2.77% | |
| 14.87 | 15.09 | 14.74 | 14.78 | +1.79% | |
| 14.70 | 14.77 | 14.45 | 14.52 | -1.69% | |
| 14.61 | 14.80 | 14.59 | 14.77 | +1.03% | |
| 14.63 | 14.81 | 14.62 | 14.62 | +1.46% | |
| 14.31 | 14.44 | 14.21 | 14.41 | -2.90% | |
| 14.93 | 15.06 | 14.75 | 14.84 | +0.07% | |
| 14.70 | 14.85 | 14.68 | 14.83 | +0.75% | |
| 14.64 | 14.84 | 14.61 | 14.72 | +3.01% | |
| 14.32 | 14.58 | 14.29 | 14.29 | +1.13% | |
| 14.20 | 14.35 | 14.06 | 14.13 | -1.40% | |
| 14.34 | 14.40 | 14.20 | 14.33 | -2.98% | |
| 14.66 | 14.87 | 14.55 | 14.77 | +1.93% | |
| 14.51 | 14.65 | 14.30 | 14.49 | +1.83% | |
| 14.34 | 14.49 | 14.07 | 14.23 | -4.88% | |
| 14.98 | 15.15 | 14.94 | 14.96 | -1.45% | |
| 15.20 | 15.44 | 15.08 | 15.18 | -1.24% | |
| 15.66 | 15.68 | 15.29 | 15.37 | -1.91% | |
| 16.19 | 16.37 | 15.59 | 15.67 | -4.57% | |
| 16.42 | 16.53 | 16.27 | 16.42 | +2.24% | |
| 16.43 | 16.50 | 16.04 | 16.06 | +3.35% | |
| 15.54 | 15.60 | 15.33 | 15.54 | -0.58% | |
| 15.19 | 15.69 | 15.08 | 15.63 | +3.30% | |
| 15.24 | 15.47 | 15.11 | 15.13 | -3.20% | |
| 16.08 | 16.17 | 15.42 | 15.63 | -1.82% | |
| 15.93 | 16.00 | 15.72 | 15.92 | -1.61% | |
| 16.90 | 16.90 | 16.06 | 16.18 | -5.98% | |
| 17.17 | 17.24 | 17.01 | 17.21 | +1.95% | |
| 17.33 | 17.34 | 16.82 | 16.88 | -3.71% | |
| 17.65 | 17.69 | 17.45 | 17.53 | +0.46% | |
| 17.44 | 17.57 | 17.31 | 17.45 | 0.00% | |
| 17.53 | 17.63 | 17.29 | 17.45 | 0.00% | |
| 17.12 | 17.50 | 16.96 | 17.45 | +0.11% | |
| 17.34 | 17.46 | 17.28 | 17.43 | -1.75% | |
| 17.65 | 17.74 | 17.54 | 17.74 | +1.55% | |
| 17.57 | 17.63 | 17.32 | 17.47 | -2.13% | |
| 17.47 | 17.88 | 17.39 | 17.85 | +0.79% | |
| 17.48 | 17.78 | 17.38 | 17.71 | +1.66% | |
| 17.47 | 17.69 | 17.39 | 17.42 | -2.35% | |
| 17.98 | 18.03 | 17.76 | 17.84 | -0.35% | |
| 18.00 | 18.07 | 17.83 | 17.90 | -4.16% | |
| 18.90 | 18.91 | 18.62 | 18.68 | -4.45% | |
| 19.33 | 19.93 | 19.31 | 19.55 | +1.22% | |
| 19.07 | 19.35 | 18.78 | 19.31 | +0.09% | |
| 19.13 | 19.37 | 19.00 | 19.30 | +3.74% | |
| 18.42 | 18.67 | 18.33 | 18.60 | +0.97% | |
| 18.86 | 18.91 | 18.38 | 18.42 | -1.32% | |
| 18.25 | 18.71 | 18.22 | 18.67 | +5.69% | |
| 17.91 | 17.99 | 17.67 | 17.67 | +0.23% | |
| 17.86 | 17.98 | 17.57 | 17.62 | -2.09% | |
| 18.07 | 18.30 | 18.00 | 18.00 | +0.12% | |
| 17.82 | 18.07 | 17.66 | 17.98 | +5.39% | |
| 17.17 | 17.25 | 17.01 | 17.06 | -3.02% | |
| 17.75 | 17.80 | 17.54 | 17.59 | -2.27% | |
| 18.05 | 18.18 | 17.97 | 18.00 | -1.41% | |
| 18.11 | 18.39 | 18.09 | 18.26 | +0.16% | |
| 18.35 | 18.50 | 18.10 | 18.23 | -3.36% | |
| 18.87 | 19.00 | 18.73 | 18.86 | +3.02% | |
| 18.79 | 18.93 | 18.24 | 18.31 | -3.29% | |
| 18.92 | 18.98 | 18.68 | 18.93 | -1.64% | |
| 19.13 | 19.50 | 19.13 | 19.25 | +1.15% | |
| 19.30 | 19.34 | 18.87 | 19.03 | -1.26% | |
| 19.24 | 19.43 | 19.06 | 19.27 | +0.65% | |
| 18.75 | 19.15 | 18.75 | 19.15 | +1.81% | |
| 18.39 | 18.83 | 18.27 | 18.81 | +0.99% | |
| 18.64 | 18.80 | 18.55 | 18.62 | -2.80% | |
| 18.59 | 19.24 | 18.52 | 19.16 | +3.48% | |
| 18.81 | 18.86 | 18.41 | 18.51 | +4.05% | |
| 17.60 | 17.82 | 17.30 | 17.79 | -0.99% | |
| 17.89 | 18.02 | 17.75 | 17.97 | -0.61% | |
| 17.30 | 18.13 | 17.29 | 18.08 | +1.32% | |
| 17.83 | 18.05 | 17.67 | 17.84 | +0.12% | |
| 17.24 | 17.89 | 17.24 | 17.82 | +3.49% | |
| 17.37 | 17.43 | 17.02 | 17.22 | +1.66% | |
| 16.66 | 17.23 | 16.57 | 16.94 | +2.38% | |
| 16.94 | 17.04 | 16.44 | 16.55 | -5.69% | |
| 17.77 | 17.90 | 17.45 | 17.54 | +2.18% | |
| 17.09 | 17.37 | 16.98 | 17.17 | +0.92% | |
| 16.93 | 17.35 | 16.68 | 17.01 | -2.37% | |
| 18.04 | 18.18 | 17.37 | 17.43 | -2.52% | |
| 17.24 | 17.92 | 17.12 | 17.88 | -2.76% | |
| 18.54 | 18.80 | 18.38 | 18.38 | -4.55% | |
| 19.42 | 19.63 | 19.14 | 19.26 | +0.34% | |
| 19.11 | 19.30 | 18.94 | 19.20 | +4.42% | |
| 19.04 | 19.06 | 18.30 | 18.38 | -5.18% | |
| 19.75 | 19.75 | 19.35 | 19.39 | -1.90% | |
| 19.98 | 20.08 | 19.63 | 19.76 | -1.17% | |
| 20.13 | 20.31 | 19.91 | 20.00 | +0.94% | |
| 19.53 | 19.87 | 19.28 | 19.81 | +2.42% | |
| 19.20 | 19.48 | 18.98 | 19.34 | +0.78% | |
| 19.51 | 19.53 | 19.00 | 19.19 | -1.71% | |
| 19.53 | 19.68 | 19.30 | 19.53 | +2.28% | |
| 19.07 | 19.22 | 18.27 | 19.09 | -9.00% | |
| 20.86 | 21.02 | 20.48 | 20.98 | -2.31% | |
| 21.40 | 21.54 | 21.27 | 21.47 | +3.69% | |
| 20.50 | 20.71 | 20.03 | 20.71 | -0.09% | |
| 20.86 | 21.17 | 20.70 | 20.73 | +4.87% | |
| 19.30 | 19.81 | 19.23 | 19.76 | +0.14% | |
| 19.61 | 19.77 | 19.12 | 19.74 | +0.44% | |
| 19.27 | 19.70 | 19.19 | 19.65 | +4.27% | |
| 18.79 | 18.95 | 18.63 | 18.85 | -0.43% | |
| 18.87 | 19.15 | 18.80 | 18.93 | +3.47% | |
| 18.33 | 18.47 | 18.06 | 18.29 | -2.17% | |
| 18.78 | 19.03 | 18.45 | 18.70 | +3.00% | |
| 19.29 | 19.46 | 18.06 | 18.15 | -6.62% | |
| 19.62 | 19.67 | 19.06 | 19.44 | +2.24% | |
| 19.30 | 19.41 | 18.91 | 19.01 | -2.30% | |
| 19.17 | 19.47 | 19.07 | 19.46 | +1.73% | |
| 18.55 | 19.21 | 18.50 | 19.13 | +5.24% | |
| 18.31 | 18.94 | 18.07 | 18.18 | -9.75% | |
| 20.92 | 20.93 | 19.69 | 20.14 | -0.58% | |
| 20.40 | 20.68 | 19.80 | 20.26 | +4.08% | |
| 19.39 | 19.72 | 18.88 | 19.46 | -0.21% | |
| 20.83 | 21.10 | 18.26 | 19.50 | -18.44% | |
| 25.48 | 25.63 | 22.65 | 23.91 | -2.46% | |
| 24.17 | 24.52 | 23.42 | 24.52 | +3.10% | |
| 23.86 | 23.93 | 22.87 | 23.78 | -3.64% | |
| 25.63 | 26.16 | 24.16 | 24.68 | -2.18% | |
| 24.60 | 25.25 | 24.50 | 25.23 | +4.89% | |
| 22.87 | 24.07 | 22.79 | 24.05 | +6.27% | |
| 22.60 | 23.18 | 22.19 | 22.63 | +1.00% | |
| 22.01 | 22.45 | 21.78 | 22.41 | +7.07% | |
| 20.98 | 21.16 | 20.57 | 20.93 | -4.30% | |
| 21.62 | 22.15 | 21.39 | 21.87 | -0.04% | |
| 21.85 | 21.97 | 21.38 | 21.88 | +3.36% | |
| 21.74 | 21.79 | 21.05 | 21.17 | -0.23% | |
| 21.09 | 21.57 | 21.08 | 21.21 | +2.58% | |
| 20.89 | 21.08 | 20.58 | 20.68 | +0.87% | |
| 20.18 | 20.59 | 20.07 | 20.50 | -2.12% | |
| 20.79 | 21.07 | 20.57 | 20.95 | -4.99% | |
| 21.43 | 22.33 | 21.39 | 22.05 | +7.80% | |
| 20.58 | 20.99 | 20.37 | 20.45 | +5.14% | |
| 19.63 | 19.74 | 19.21 | 19.45 | +4.33% | |
| 18.50 | 18.97 | 18.20 | 18.64 | -6.13% | |
| 20.21 | 20.43 | 19.58 | 19.86 | +3.02% | |
| 19.80 | 19.99 | 18.85 | 19.28 | -12.43% | |
| 21.86 | 22.57 | 21.52 | 22.01 | +7.64% | |
| 20.70 | 20.71 | 19.47 | 20.45 | -1.69% | |
| 20.12 | 20.91 | 19.86 | 20.80 | +8.48% | |
| 18.96 | 19.22 | 18.71 | 19.18 | +6.74% | |
| 17.76 | 18.05 | 17.69 | 17.97 | +2.46% | |
| 17.40 | 17.66 | 17.20 | 17.53 | +1.75% | |
| 17.23 | 17.42 | 17.10 | 17.23 | +2.72% | |
| 16.75 | 16.90 | 16.64 | 16.78 | +2.96% | |
| 16.25 | 16.52 | 16.20 | 16.29 | +2.46% | |
| 16.15 | 16.16 | 15.62 | 15.90 | +2.83% | |
| 15.19 | 15.49 | 15.14 | 15.47 | +2.68% | |
| 15.11 | 15.13 | 14.81 | 15.06 | -2.57% | |
| 15.05 | 15.47 | 15.00 | 15.46 | +3.10% | |
| 15.12 | 15.18 | 14.88 | 14.99 | +0.17% | |
| 14.96 | 15.06 | 14.90 | 14.97 | -0.34% | |
| 14.92 | 15.11 | 14.86 | 15.02 | -0.94% | |
| 14.93 | 15.16 | 14.80 | 15.16 | +1.29% | |
| 14.97 | 14.99 | 14.67 | 14.97 | -1.12% | |
| 15.28 | 15.46 | 15.05 | 15.14 | -0.79% | |
| 14.96 | 15.30 | 14.93 | 15.26 | +5.28% | |
| 14.24 | 14.52 | 14.16 | 14.49 | +2.54% | |
| 14.12 | 14.16 | 13.99 | 14.14 | +0.47% | |
| 13.91 | 14.11 | 13.87 | 14.07 | +2.00% | |
| 13.75 | 13.93 | 13.71 | 13.79 | +0.44% | |
| 14.06 | 14.14 | 13.70 | 13.73 | -2.28% | |
| 14.13 | 14.29 | 14.00 | 14.05 | +0.48% | |
| 13.91 | 14.09 | 13.80 | 13.99 | +0.25% | |
| 13.98 | 14.08 | 13.84 | 13.95 | -0.66% | |
| 14.02 | 14.27 | 13.96 | 14.05 | -2.19% | |
| 14.55 | 14.61 | 14.24 | 14.36 | -2.62% | |
| 14.42 | 14.75 | 14.39 | 14.75 | +1.98% | |
| 14.46 | 14.52 | 14.30 | 14.46 | +0.28% | |
| 14.28 | 14.48 | 14.22 | 14.42 | +2.51% | |
| 14.05 | 14.21 | 13.95 | 14.07 | +0.79% | |
| 14.15 | 14.27 | 13.81 | 13.96 | -1.68% | |
| 14.08 | 14.22 | 14.02 | 14.20 | +1.60% | |
| 14.05 | 14.18 | 13.92 | 13.97 | -1.77% | |
| 14.45 | 14.45 | 14.20 | 14.22 | -0.91% | |
| 14.45 | 14.52 | 14.30 | 14.35 | -2.26% | |
| 14.51 | 14.72 | 14.48 | 14.69 | +1.12% | |
| 14.68 | 14.74 | 14.39 | 14.52 | +0.39% | |
| 14.28 | 14.54 | 14.25 | 14.47 | +0.28% | |
| 14.50 | 14.57 | 14.33 | 14.43 | -1.35% | |
| 14.61 | 14.77 | 14.43 | 14.63 | -1.24% | |
| 14.95 | 14.98 | 14.72 | 14.81 | -0.12% | |
| 14.12 | 14.86 | 13.98 | 14.83 | +5.64% | |
| 14.25 | 14.27 | 13.77 | 14.04 | -6.33% | |
| 14.85 | 15.01 | 14.74 | 14.98 | +2.48% | |
| 14.95 | 14.95 | 14.57 | 14.62 | -6.06% | |
| 15.41 | 15.79 | 15.36 | 15.56 | +2.90% | |
| 15.10 | 15.19 | 14.99 | 15.13 | +1.20% | |
| 14.78 | 15.13 | 14.63 | 14.95 | +0.77% | |
| 15.02 | 15.20 | 14.75 | 14.83 | +1.73% | |
| 14.92 | 14.96 | 14.48 | 14.58 | -1.27% | |
| 15.35 | 15.35 | 14.66 | 14.77 | -2.98% | |
| 15.15 | 15.29 | 15.05 | 15.22 | +2.98% | |
| 14.89 | 14.95 | 14.60 | 14.78 | — |