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!

-1x Pltr (PLTS) Share Price History

Time period:
to
Date Open High Low Close Volume
15th Sep 2025 (Mon) 0.106 0.107 0.106 0.1075 11,334
12th Sep 2025 (Fri) 0.109 0.109 0.108 0.1085 77,276
11th Sep 2025 (Thu) 0.108 0.109 0.107 0.1085 450,316
10th Sep 2025 (Wed) 0.11 0.11 0.108 0.1075 114,505
9th Sep 2025 (Tue) 0.115 0.115 0.114 0.1145 12,060,197
8th Sep 2025 (Mon) 0.118 0.118 0.115 0.1145 199,964
5th Sep 2025 (Fri) 0.116 0.122 0.115 0.12 931,867
4th Sep 2025 (Thu) 0.117 0.118 0.116 0.1165 98,470
3rd Sep 2025 (Wed) 0.114 0.117 0.114 0.1135 870,174
2nd Sep 2025 (Tue) 0.119 0.119 0.116 0.1145 21,041,916
1st Sep 2025 (Mon) 0.115 0.116 0.115 0.116 32,190
29th Aug 2025 (Fri) 0.115 0.117 0.115 0.1155 2,166,619
28th Aug 2025 (Thu) 0.115 0.118 0.115 0.116 2,256,939
27th Aug 2025 (Wed) 0.112 0.112 0.111 0.115 1,418,696
26th Aug 2025 (Tue) 0.117 0.117 0.113 0.1135 39,283
25th Aug 2025 (Mon) 0.1125 0.1125 0.1125 0.1125 0
22nd Aug 2025 (Fri) 0.117 0.118 0.112 0.1125 5,730,486
21st Aug 2025 (Thu) 0.114 0.119 0.114 0.1165 7,451,370
20th Aug 2025 (Wed) 0.117 0.126 0.115 0.1215 9,617,405
19th Aug 2025 (Tue) 0.106 0.113 0.106 0.1115 165,543
18th Aug 2025 (Mon) 0.104 0.106 0.103 0.1055 125,840
15th Aug 2025 (Fri) 0.105 0.105 0.104 0.1035 266,917
14th Aug 2025 (Thu) 0.099 0.0995 0.099 0.1005 129,002
13th Aug 2025 (Wed) 0.0965 0.0985 0.0965 0.09875 335,791
12th Aug 2025 (Tue) 0.099 0.099 0.099 0.09925 256,396
11th Aug 2025 (Mon) 0.0975 0.0995 0.0975 0.09875 85,490
8th Aug 2025 (Fri) 0.10 0.10 0.0985 0.098 124,971
7th Aug 2025 (Thu) 0.101 0.102 0.101 0.09975 806,775
6th Aug 2025 (Wed) 0.1075 0.1075 0.1025 0.1025 900
5th Aug 2025 (Tue) 0.108 0.108 0.104 0.1075 424,140
4th Aug 2025 (Mon) 0.117 0.118 0.115 0.1165 424,897
1st Aug 2025 (Fri) 0.12 0.121 0.12 0.1195 45,715
31st Jul 2025 (Thu) 0.116 0.116 0.115 0.117 242,358
30th Jul 2025 (Wed) 0.119 0.119 0.117 0.1175 20,448
29th Jul 2025 (Tue) 0.116 0.116 0.116 0.1185 13,932
28th Jul 2025 (Mon) 0.114 0.115 0.114 0.1175 28,851
25th Jul 2025 (Fri) 0.117 0.117 0.117 0.1165 21
24th Jul 2025 (Thu) 0.121 0.121 0.12 0.1195 243,300
23rd Jul 2025 (Wed) 0.125 0.125 0.123 0.123 1,980
22nd Jul 2025 (Tue) 0.123 0.127 0.122 0.125 239,350
21st Jul 2025 (Mon) 0.121 0.121 0.119 0.1205 314,130
18th Jul 2025 (Fri) 0.119 0.12 0.119 0.1215 20,568
17th Jul 2025 (Thu) 0.122 0.123 0.12 0.1215 198,482
16th Jul 2025 (Wed) 0.126 0.126 0.126 0.1245 23,522
FTSE 100 Latest
Value9,195.66
Change-81.37