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
23rd Oct 2025 (Thu) 30.71 31.00 30.71 29.985 138
22nd Oct 2025 (Wed) 30.00 30.97 29.94 31.585 138
21st Oct 2025 (Tue) 30.00 30.00 30.00 29.825 46
20th Oct 2025 (Mon) 30.06 30.08 30.06 29.555 138
17th Oct 2025 (Fri) 31.42 31.42 30.24 30.825 575
16th Oct 2025 (Thu) 29.95 29.95 29.48 29.685 175
15th Oct 2025 (Wed) 29.81 29.82 29.47 29.67 2,322
14th Oct 2025 (Tue) 30.85 31.09 30.17 30.04 2,357
13th Oct 2025 (Mon) 29.93 30.81 29.93 30.84 9,246
10th Oct 2025 (Fri) 29.20 29.27 29.20 30.075 290
9th Oct 2025 (Thu) 29.63 29.90 29.63 29.705 2,408
8th Oct 2025 (Wed) 29.57 29.61 29.57 29.645 15
7th Oct 2025 (Tue) 30.27 30.88 29.83 29.965 129
6th Oct 2025 (Mon) 30.60 30.60 29.93 30.145 156
3rd Oct 2025 (Fri) 28.61 30.78 28.61 30.065 315
2nd Oct 2025 (Thu) 0.09725 0.09725 0.0965 0.0965 500
1st Oct 2025 (Wed) 0.099 0.099 0.0965 0.09725 31,532
30th Sep 2025 (Tue) 0.102 0.102 0.102 0.0995 3,733
29th Sep 2025 (Mon) 0.10 0.10 0.10 0.1015 7,569
26th Sep 2025 (Fri) 0.10 0.102 0.10 0.102 154,417
25th Sep 2025 (Thu) 0.101 0.104 0.099 0.09825 20,695
24th Sep 2025 (Wed) 0.0985 0.0985 0.098 0.09925 321,369
23rd Sep 2025 (Tue) 0.0985 0.099 0.0985 0.09875 18,756
22nd Sep 2025 (Mon) 0.0995 0.10 0.0995 0.1005 278,741
19th Sep 2025 (Fri) 0.102 0.102 0.102 0.099 1,331,300
18th Sep 2025 (Thu) 0.105 0.105 0.105 0.1035 260,700
17th Sep 2025 (Wed) 0.106 0.109 0.106 0.1095 249,737
16th Sep 2025 (Tue) 0.106 0.106 0.106 0.1065 233,320
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
FTSE 100 Latest
Value9,588.33
Change9.76