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!

3x Pltr (PLT3) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 464.41 558.00 464.41 535.95 1,520
13th Mar 2025 (Thu) 501.46 513.83 426.43 436.725 2,026
12th Mar 2025 (Wed) 454.08 525.00 444.08 508.235 3,210
11th Mar 2025 (Tue) 379.86 457.83 373.00 434.275 4,112
10th Mar 2025 (Mon) 534.16 540.64 423.48 447.53 3,168
7th Mar 2025 (Fri) 500.24 555.00 463.00 486.955 4,993
6th Mar 2025 (Thu) 720.00 720.00 588.00 610.305 4,124
5th Mar 2025 (Wed) 660.00 685.00 592.46 622.035 1,614
4th Mar 2025 (Tue) 584.18 599.54 480.01 516.72 2,691
3rd Mar 2025 (Mon) 653.68 730.70 636.86 680.63 3,004
28th Feb 2025 (Fri) 574.53 610.00 480.00 555.415 3,181
27th Feb 2025 (Thu) 744.54 823.51 650.00 741.97 4,427
26th Feb 2025 (Wed) 715.14 767.46 685.00 747.69 3,466
25th Feb 2025 (Tue) 688.40 829.21 634.04 634.62 6,900
24th Feb 2025 (Mon) 1,120.32 1,182.42 720.00 854.49 5,580
21st Feb 2025 (Fri) 1,267.34 1,393.58 1,211.00 1,312.10 3,060
20th Feb 2025 (Thu) 1,299.83 1,495.62 911.81 1,053.59 8,623
19th Feb 2025 (Wed) 2,195.75 2,216.58 2,038.88 2,204.645 1,162
18th Feb 2025 (Tue) 1,846.62 2,208.75 1,846.62 2,020.06 824
17th Feb 2025 (Mon) 1,873.73 1,900.00 1,840.00 1,878.85 114
14th Feb 2025 (Fri) 1,870.27 2,000.64 1,810.37 1,880.365 1,026
13th Feb 2025 (Thu) 1,816.95 1,900.00 1,758.31 1,852.175 927
12th Feb 2025 (Wed) 1,690.00 1,839.99 1,505.00 1,764.26 1,009
11th Feb 2025 (Tue) 1,846.64 1,931.25 1,690.80 1,693.03 1,200
10th Feb 2025 (Mon) 1,642.147 1,787.674 1,500.00 1,752.314 1,735
7th Feb 2025 (Fri) 1,711.868 1,794.962 1,571.301 1,762.835 3,089
6th Feb 2025 (Thu) 1,252.908 1,511.734 1,201.516 1,480.81 2,480
5th Feb 2025 (Wed) 1,297.664 1,310.00 1,192.55 1,193.00 1,939
4th Feb 2025 (Tue) 1,220.00 1,432.198 1,158.00 1,389.4505 5,682
3rd Feb 2025 (Mon) 662.00 754.99 639.712 744.358 4,447
31st Jan 2025 (Fri) 712.884 817.098 699.356 809.59 2,329
30th Jan 2025 (Thu) 681.546 723.42 666.265 686.811 3,127
29th Jan 2025 (Wed) 704.262 704.262 630.00 647.32 2,195
28th Jan 2025 (Tue) 593.17 670.00 550.00 648.798 2,709
27th Jan 2025 (Mon) 574.00 610.05 450.00 540.00 5,153
24th Jan 2025 (Fri) 675.286 752.00 660.00 737.97 1,766
23rd Jan 2025 (Thu) 608.00 660.00 576.098 634.418 2,373
22nd Jan 2025 (Wed) 555.00 610.00 555.00 600.265 4,123
21st Jan 2025 (Tue) 542.216 545.00 489.98 536.348 2,274
20th Jan 2025 (Mon) 517.88 550.00 515.00 542.047 438
17th Jan 2025 (Fri) 475.246 505.00 472.834 500.757 2,439
16th Jan 2025 (Thu) 463.00 502.211 445.688 494.996 2,432
FTSE 100 Latest
Value8,632.33
Change89.77