Close
Company Search
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!

Palantir 3xs $ (3SPA) Share Price History

Time period:
to
Date Open High Low Close Volume
23rd May 2025 (Fri) 18.94 20.50 18.12 18.91 13,598
22nd May 2025 (Thu) 18.78 19.98 17.24 17.40 11,316
21st May 2025 (Wed) 17.68 18.04 17.22 17.48 238,395
20th May 2025 (Tue) 17.30 17.78 16.74 17.54 108,765
19th May 2025 (Mon) 17.32 18.14 17.32 17.78 2,884
16th May 2025 (Fri) 0.0027 0.0029 0.0026 0.00275 13,833,636
15th May 2025 (Thu) 0.0028 0.003 0.0027 0.00275 33,323,900
14th May 2025 (Wed) 0.0029 0.0029 0.0025 0.00265 42,426,309
13th May 2025 (Tue) 0.0039 0.0039 0.0029 0.0029 90,482,172
12th May 2025 (Mon) 0.0034 0.0041 0.0032 0.00365 40,002,119
9th May 2025 (Fri) 0.0037 0.004 0.0036 0.00385 70,824,002
8th May 2025 (Thu) 0.0045 0.0047 0.0038 0.00385 29,629,234
7th May 2025 (Wed) 0.0049 0.0052 0.0046 0.0049 14,196,192
6th May 2025 (Tue) 0.0044 0.0053 0.0044 0.005 75,859,970
5th May 2025 (Mon) 0.004 0.004 0.004 0.004 0
2nd May 2025 (Fri) 0.0048 0.0048 0.0037 0.00395 106,369,789
1st May 2025 (Thu) 0.004 0.0046 0.004 0.00445 24,978,562
30th Apr 2025 (Wed) 0.005 0.006 0.0045 0.00475 23,126,425
29th Apr 2025 (Tue) 0.0065 0.0065 0.0045 0.00475 11,049,263
28th Apr 2025 (Mon) 0.005 0.0055 0.0045 0.00525 7,064,360
25th Apr 2025 (Fri) 0.006 0.006 0.0055 0.00575 27,871,320
24th Apr 2025 (Thu) 0.0075 0.008 0.006 0.00675 6,273,872
23rd Apr 2025 (Wed) 0.0085 0.0085 0.0065 0.00725 19,457,594
22nd Apr 2025 (Tue) 0.0095 0.0105 0.009 0.00925 9,179,005
21st Apr 2025 (Mon) 0.01 0.01 0.01 0.01 0
18th Apr 2025 (Fri) 0.01 0.01 0.01 0.01 0
17th Apr 2025 (Thu) 0.0095 0.01 0.009 0.01 7,366,578
16th Apr 2025 (Wed) 0.0095 0.0095 0.009 0.0095 9,725,856
15th Apr 2025 (Tue) 0.01 0.0105 0.0085 0.00875 10,942,345
14th Apr 2025 (Mon) 0.0115 0.0115 0.0085 0.01025 33,205,268
11th Apr 2025 (Fri) 0.012 0.013 0.011 0.01275 15,285,159
10th Apr 2025 (Thu) 0.012 0.013 0.011 0.01225 12,015,448
9th Apr 2025 (Wed) 0.0225 0.026 0.0195 0.02275 27,393,117
8th Apr 2025 (Tue) 0.0215 0.0225 0.0165 0.01875 32,696,468
7th Apr 2025 (Mon) 0.0365 0.038 0.025 0.02875 29,362,966
4th Apr 2025 (Fri) 0.0205 0.029 0.0205 0.0265 11,896,605
3rd Apr 2025 (Thu) 0.021 0.022 0.0195 0.0205 4,588,431
2nd Apr 2025 (Wed) 0.0215 0.022 0.0185 0.019 3,583,287
1st Apr 2025 (Tue) 0.0215 0.022 0.019 0.02025 6,730,183
31st Mar 2025 (Mon) 0.0225 0.024 0.0215 0.02175 9,247,732
28th Mar 2025 (Fri) 0.0175 0.021 0.0175 0.02025 5,195,984
27th Mar 2025 (Thu) 0.0175 0.0175 0.0155 0.016 3,386,504
26th Mar 2025 (Wed) 0.0145 0.016 0.014 0.01575 8,908,286
25th Mar 2025 (Tue) 0.015 0.015 0.014 0.01425 5,041,370
FTSE 100 Latest
Value8,717.97
Change-21.29