Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

1x Tsla (1TSL) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Jun 2025 (Fri) 7.91 7.91 7.41 7.41 0
5th Jun 2025 (Thu) 8.18875 8.18875 7.91 7.91 0
4th Jun 2025 (Wed) 8.11 8.1225 8.11 8.18875 6,367
3rd Jun 2025 (Tue) 8.26375 8.625 8.26375 8.625 0
2nd Jun 2025 (Mon) 8.365 8.38 8.365 8.26375 5,495
30th May 2025 (Fri) 8.94875 8.94875 8.87375 8.87375 0
29th May 2025 (Thu) 8.92125 8.94875 8.92125 8.94875 0
28th May 2025 (Wed) 8.9675 8.9675 8.9675 8.92125 15,030
27th May 2025 (Tue) 8.32 8.7325 8.32 8.7325 0
26th May 2025 (Mon) 8.32 8.32 8.32 8.32 0
23rd May 2025 (Fri) 8.335 8.35 8.315 8.28875 7,992
22nd May 2025 (Thu) 8.36 8.45 8.3475 8.435 7,693
21st May 2025 (Wed) 8.505 8.60 8.4825 8.48875 11,489
20th May 2025 (Tue) 8.47 8.51 8.4675 8.50875 4,026
19th May 2025 (Mon) 8.29 8.4125 8.29 8.2925 23,177
16th May 2025 (Fri) 8.49 8.49 8.4875 8.54625 21
15th May 2025 (Thu) 8.33 8.36 8.3225 8.33875 11,090
14th May 2025 (Wed) 8.3775 8.60 8.3775 8.4275 3,996
13th May 2025 (Tue) 7.85625 7.90625 7.85625 7.90625 0
12th May 2025 (Mon) 7.7575 7.82 7.7575 7.85625 26,993
9th May 2025 (Fri) 7.50 7.50 7.50 7.34375 20
8th May 2025 (Thu) 6.7175 7.0425 6.7175 7.0425 0
7th May 2025 (Wed) 6.7775 6.7775 6.7175 6.7175 0
6th May 2025 (Tue) 6.78 6.80 6.78 6.7775 2,398
5th May 2025 (Mon) 6.9975 6.9975 6.9975 6.9975 0
2nd May 2025 (Fri) 7.04 7.04 7.0325 7.0125 29,916
1st May 2025 (Thu) 6.86125 7.0625 6.86125 7.0625 20,000
30th Apr 2025 (Wed) 6.8575 6.8575 6.85 6.86125 5,994
29th Apr 2025 (Tue) 6.73375 6.92625 6.73375 6.92625 18,018
28th Apr 2025 (Mon) 6.87375 6.87375 6.73375 6.73375 0
25th Apr 2025 (Fri) 6.26625 6.87375 6.26625 6.87375 0
24th Apr 2025 (Thu) 6.30 6.30 6.30 6.26625 55,790
23rd Apr 2025 (Wed) 5.8525 6.26 5.8525 6.26 0
22nd Apr 2025 (Tue) 5.7975 5.90 5.7975 5.8525 11,389
21st Apr 2025 (Mon) 5.88625 5.88625 5.88625 5.88625 0
18th Apr 2025 (Fri) 5.88625 5.88625 5.88625 5.88625 0
17th Apr 2025 (Thu) 5.93 5.9425 5.8875 5.88625 7,992
16th Apr 2025 (Wed) 6.0625 6.0625 6.0625 6.16625 8,812
15th Apr 2025 (Tue) 6.2025 6.2025 6.185 6.2775 11,658
14th Apr 2025 (Mon) 6.1325 6.1325 6.1175 6.1175 0
11th Apr 2025 (Fri) 6.08 6.3075 6.08 6.1325 9,241
10th Apr 2025 (Thu) 5.6775 6.17875 5.6775 6.17875 17,000
9th Apr 2025 (Wed) 5.975 5.975 5.6775 5.6775 0
8th Apr 2025 (Tue) 5.5075 5.975 5.5075 5.975 0
7th Apr 2025 (Mon) 6.1475 6.1475 5.5075 5.5075 0
FTSE 100 Latest
Value8,837.91
Change26.87