Sylvania Platinum Limited (AIM:SLP)
London
· Delayed Price · Currency is GBP · Price in GBX 87.00
-1.00 (-1.14%)
At close: Dec 5, 2025
Sylvania Platinum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 88.00 | 90.00 | 86.00 | 87.00 | 87.00 | -1.14% | 615,212 |
| Dec 4, 2025 | 90.00 | 91.40 | 86.00 | 88.00 | 88.00 | -2.22% | 298,054 |
| Dec 3, 2025 | 89.88 | 90.80 | 90.00 | 90.00 | 90.00 | 0.67% | 301,952 |
| Dec 2, 2025 | 90.00 | 92.00 | 88.00 | 89.40 | 89.40 | -2.83% | 875,356 |
| Dec 1, 2025 | 86.50 | 92.00 | 85.00 | 92.00 | 92.00 | 4.55% | 2,068,974 |
| Nov 28, 2025 | 85.80 | 88.00 | 85.80 | 88.00 | 88.00 | 2.56% | 621,380 |
| Nov 27, 2025 | 84.00 | 88.00 | 83.00 | 85.80 | 85.80 | 1.66% | 1,421,112 |
| Nov 26, 2025 | 84.00 | 85.00 | 82.00 | 84.40 | 84.40 | 0.48% | 325,868 |
| Nov 25, 2025 | 82.50 | 86.00 | 82.00 | 84.00 | 84.00 | 0.96% | 459,465 |
| Nov 24, 2025 | 82.00 | 84.40 | 82.00 | 83.20 | 83.20 | 1.46% | 284,309 |
| Nov 21, 2025 | 82.00 | 83.00 | 79.00 | 82.00 | 82.00 | -1.20% | 827,733 |
| Nov 20, 2025 | 84.50 | 86.00 | 83.00 | 83.00 | 83.00 | -3.04% | 216,017 |
| Nov 19, 2025 | 81.00 | 86.00 | 80.00 | 85.60 | 85.60 | 5.16% | 1,015,230 |
| Nov 18, 2025 | 83.50 | 84.00 | 79.00 | 81.40 | 81.40 | -2.40% | 746,479 |
| Nov 17, 2025 | 86.00 | 87.00 | 83.00 | 83.40 | 83.40 | -3.02% | 363,261 |
| Nov 14, 2025 | 88.50 | 90.00 | 85.00 | 86.00 | 86.00 | -3.37% | 522,715 |
| Nov 13, 2025 | 87.00 | 92.00 | 86.55 | 89.00 | 89.00 | 2.30% | 1,626,851 |
| Nov 12, 2025 | 86.00 | 88.00 | 85.00 | 87.00 | 87.00 | 1.16% | 598,916 |
| Nov 11, 2025 | 82.50 | 86.00 | 82.00 | 86.00 | 86.00 | 2.38% | 598,346 |
| Nov 10, 2025 | 80.50 | 84.00 | 80.00 | 84.00 | 84.00 | 4.74% | 779,568 |
| Nov 7, 2025 | 81.00 | 83.00 | 79.51 | 80.20 | 80.20 | -0.74% | 551,129 |
| Nov 6, 2025 | 81.00 | 84.00 | 80.00 | 80.80 | 80.80 | 1.00% | 635,788 |
| Nov 5, 2025 | 82.50 | 84.00 | 78.00 | 80.00 | 80.00 | -2.91% | 948,562 |
| Nov 4, 2025 | 87.00 | 88.00 | 81.00 | 82.40 | 82.40 | -5.29% | 922,087 |
| Nov 3, 2025 | 88.50 | 90.00 | 86.00 | 87.00 | 87.00 | -1.14% | 702,624 |
| Oct 31, 2025 | 86.00 | 90.00 | 85.00 | 88.00 | 88.00 | 1.62% | 958,412 |
| Oct 30, 2025 | 85.50 | 89.00 | 85.00 | 86.60 | 86.60 | 1.88% | 2,091,796 |
| Oct 29, 2025 | 80.50 | 85.00 | 79.00 | 85.00 | 83.00 | 6.25% | 1,271,896 |
| Oct 28, 2025 | 81.00 | 81.25 | 77.00 | 80.00 | 78.12 | -1.23% | 1,633,701 |
| Oct 27, 2025 | 83.50 | 85.00 | 80.00 | 81.00 | 79.09 | -3.57% | 920,754 |
| Oct 24, 2025 | 85.00 | 86.00 | 82.00 | 84.00 | 82.02 | -0.94% | 614,401 |
| Oct 23, 2025 | 80.00 | 86.00 | 80.00 | 84.80 | 82.80 | 6.00% | 1,417,542 |
| Oct 22, 2025 | 83.50 | 86.80 | 79.00 | 80.00 | 78.12 | -5.66% | 2,249,082 |
| Oct 21, 2025 | 88.00 | 90.00 | 82.00 | 84.80 | 82.80 | -4.29% | 2,296,925 |
| Oct 20, 2025 | 87.00 | 89.00 | 86.00 | 88.60 | 86.52 | 0.68% | 734,597 |
| Oct 17, 2025 | 92.00 | 93.00 | 86.27 | 88.00 | 85.93 | -4.35% | 2,743,603 |
| Oct 16, 2025 | 89.50 | 92.40 | 88.00 | 92.00 | 89.84 | 1.10% | 1,302,993 |
| Oct 15, 2025 | 90.00 | 93.00 | 89.00 | 91.00 | 88.86 | 1.11% | 1,415,092 |
| Oct 14, 2025 | 95.50 | 97.00 | 85.10 | 90.00 | 87.88 | -5.26% | 2,621,307 |
| Oct 13, 2025 | 94.00 | 97.00 | 93.00 | 95.00 | 92.76 | 1.06% | 1,583,667 |
| Oct 10, 2025 | 95.00 | 96.00 | 93.00 | 94.00 | 91.79 | -2.08% | 1,681,676 |
| Oct 9, 2025 | 95.50 | 98.00 | 94.00 | 96.00 | 93.74 | 0.84% | 1,190,246 |
| Oct 8, 2025 | 92.50 | 96.00 | 92.00 | 95.20 | 92.96 | 3.48% | 1,415,660 |
| Oct 7, 2025 | 91.00 | 94.00 | 90.00 | 92.00 | 89.84 | - | 759,590 |
| Oct 6, 2025 | 90.00 | 92.00 | 89.00 | 92.00 | 89.84 | 1.10% | 693,126 |
| Oct 3, 2025 | 91.50 | 93.00 | 89.00 | 91.00 | 88.86 | - | 1,791,702 |
| Oct 2, 2025 | 91.50 | 93.00 | 90.00 | 91.00 | 88.86 | -1.09% | 904,385 |
| Oct 1, 2025 | 92.00 | 94.00 | 90.00 | 92.00 | 89.84 | -0.43% | 869,360 |
| Sep 30, 2025 | 93.00 | 94.00 | 90.00 | 92.40 | 90.23 | -0.43% | 1,553,738 |
| Sep 29, 2025 | 90.00 | 94.00 | 89.00 | 92.80 | 90.62 | 3.34% | 2,479,332 |
| Sep 26, 2025 | 85.00 | 91.00 | 83.00 | 89.80 | 87.69 | 4.42% | 1,927,601 |
| Sep 25, 2025 | 86.00 | 88.00 | 83.00 | 86.00 | 83.98 | - | 1,078,102 |
| Sep 24, 2025 | 85.50 | 87.00 | 83.00 | 86.00 | 83.98 | 1.18% | 1,008,769 |
| Sep 23, 2025 | 83.50 | 87.00 | 82.00 | 85.00 | 83.00 | 1.19% | 1,894,468 |
| Sep 22, 2025 | 80.00 | 85.00 | 79.91 | 84.00 | 82.02 | 5.00% | 1,079,312 |
| Sep 19, 2025 | 79.00 | 81.00 | 78.00 | 80.00 | 78.12 | 1.27% | 657,713 |
| Sep 18, 2025 | 79.00 | 80.00 | 78.00 | 79.00 | 77.14 | 1.28% | 331,700 |
| Sep 17, 2025 | 80.50 | 82.00 | 78.00 | 78.00 | 76.16 | -2.99% | 997,032 |
| Sep 16, 2025 | 80.50 | 85.00 | 79.00 | 80.40 | 78.51 | -0.99% | 1,976,013 |
| Sep 15, 2025 | 78.00 | 82.00 | 77.00 | 81.20 | 79.29 | 4.10% | 1,083,282 |
| Sep 12, 2025 | 77.00 | 79.00 | 76.00 | 78.00 | 76.16 | 1.30% | 728,184 |
| Sep 11, 2025 | 77.00 | 78.00 | 76.00 | 77.00 | 75.19 | -0.52% | 509,513 |
| Sep 10, 2025 | 78.00 | 79.00 | 75.00 | 77.40 | 75.58 | -0.26% | 745,712 |
| Sep 9, 2025 | 80.00 | 82.00 | 75.00 | 77.60 | 75.77 | - | 1,423,989 |
| Sep 8, 2025 | 78.00 | 80.00 | 77.00 | 77.60 | 75.77 | - | 706,904 |
| Sep 5, 2025 | 78.00 | 80.00 | 77.00 | 77.60 | 75.77 | -0.26% | 850,305 |
| Sep 4, 2025 | 79.00 | 82.00 | 77.00 | 77.80 | 75.97 | -3.95% | 958,135 |
| Sep 3, 2025 | 78.00 | 81.00 | 76.00 | 81.00 | 79.09 | 3.32% | 600,847 |
| Sep 2, 2025 | 79.00 | 81.00 | 77.00 | 78.40 | 76.56 | -2.00% | 2,144,965 |
| Sep 1, 2025 | 73.50 | 81.00 | 72.00 | 80.00 | 78.12 | 10.80% | 2,153,970 |
| Aug 29, 2025 | 72.00 | 75.00 | 71.00 | 72.20 | 70.50 | 0.84% | 825,152 |
| Aug 28, 2025 | 72.50 | 74.00 | 71.00 | 71.60 | 69.92 | -1.38% | 618,086 |
| Aug 27, 2025 | 74.00 | 75.00 | 71.00 | 72.60 | 70.89 | -1.89% | 468,052 |
| Aug 26, 2025 | 74.50 | 75.49 | 72.85 | 74.00 | 72.26 | -1.33% | 698,559 |
| Aug 22, 2025 | 74.50 | 76.00 | 73.00 | 75.00 | 73.24 | 0.67% | 350,083 |
| Aug 21, 2025 | 74.50 | 75.70 | 73.35 | 74.50 | 72.75 | -0.67% | 328,275 |
| Aug 20, 2025 | 76.00 | 77.00 | 73.25 | 75.00 | 73.24 | -1.57% | 1,875,330 |
| Aug 19, 2025 | 74.50 | 77.00 | 74.25 | 76.20 | 74.41 | 2.28% | 667,739 |
| Aug 18, 2025 | 76.00 | 77.00 | 74.00 | 74.50 | 72.75 | -1.72% | 566,763 |
| Aug 15, 2025 | 76.50 | 77.00 | 75.00 | 75.80 | 74.02 | 1.07% | 298,824 |
| Aug 14, 2025 | 76.50 | 78.00 | 75.00 | 75.00 | 73.24 | -2.85% | 215,279 |
| Aug 13, 2025 | 76.50 | 78.00 | 75.00 | 77.20 | 75.38 | 0.78% | 494,769 |
| Aug 12, 2025 | 77.00 | 78.00 | 75.00 | 76.60 | 74.80 | 0.26% | 175,295 |
| Aug 11, 2025 | 77.00 | 78.00 | 74.00 | 76.40 | 74.60 | -2.05% | 946,493 |
| Aug 8, 2025 | 78.00 | 79.00 | 76.00 | 78.00 | 76.16 | 0.78% | 692,713 |
| Aug 7, 2025 | 73.50 | 79.00 | 73.00 | 77.40 | 75.58 | 3.75% | 1,254,665 |
| Aug 6, 2025 | 73.00 | 75.00 | 72.00 | 74.60 | 72.84 | 0.81% | 796,168 |
| Aug 5, 2025 | 68.00 | 74.00 | 68.00 | 74.00 | 72.26 | 7.25% | 1,112,834 |
| Aug 4, 2025 | 68.50 | 70.00 | 67.00 | 69.00 | 67.38 | 1.47% | 497,795 |
| Aug 1, 2025 | 70.00 | 71.00 | 66.00 | 68.00 | 66.40 | -3.13% | 1,119,039 |
| Jul 31, 2025 | 72.50 | 74.00 | 68.55 | 70.20 | 68.55 | -3.17% | 940,021 |
| Jul 30, 2025 | 72.50 | 74.00 | 71.00 | 72.50 | 70.79 | -2.03% | 569,745 |
| Jul 29, 2025 | 75.50 | 78.00 | 71.00 | 74.00 | 72.26 | -1.07% | 1,282,118 |
| Jul 28, 2025 | 75.00 | 76.00 | 74.00 | 74.80 | 73.04 | -0.27% | 576,839 |
| Jul 25, 2025 | 76.00 | 77.00 | 74.00 | 75.00 | 73.24 | -1.32% | 978,442 |
| Jul 24, 2025 | 77.50 | 80.00 | 75.40 | 76.00 | 74.21 | -3.80% | 1,373,424 |
| Jul 23, 2025 | 77.50 | 79.00 | 76.00 | 79.00 | 77.14 | 0.77% | 739,169 |
| Jul 22, 2025 | 76.50 | 80.00 | 75.00 | 78.40 | 76.56 | 1.29% | 1,800,479 |
| Jul 21, 2025 | 73.00 | 77.40 | 72.00 | 77.40 | 75.58 | 6.03% | 3,503,968 |
| Jul 18, 2025 | 69.00 | 74.00 | 68.00 | 73.00 | 71.28 | 4.29% | 2,787,460 |