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
9th Apr 2025 (Wed) 0.281 0.281 0.262 0.2685 24,482
8th Apr 2025 (Tue) 0.275 0.275 0.25 0.2535 50,939
7th Apr 2025 (Mon) 0.316 0.316 0.26 0.288 99,429
4th Apr 2025 (Fri) 0.269 0.289 0.269 0.2815 103,742
3rd Apr 2025 (Thu) 0.262 0.262 0.254 0.256 23,576
2nd Apr 2025 (Wed) 0.262 0.262 0.262 0.2485 2,153
1st Apr 2025 (Tue) 0.259 0.259 0.259 0.254 1,887
31st Mar 2025 (Mon) 0.263 0.268 0.263 0.2605 38,110
28th Mar 2025 (Fri) 0.234 0.2545 0.234 0.2545 829,920
27th Mar 2025 (Thu) 0.239 0.239 0.239 0.234 412,600
26th Mar 2025 (Wed) 0.224 0.234 0.224 0.2335 16,157
25th Mar 2025 (Tue) 0.227 0.227 0.227 0.2255 20,000
24th Mar 2025 (Mon) 0.232 0.237 0.227 0.227 345,326
21st Mar 2025 (Fri) 0.253 0.253 0.246 0.2465 315,671
20th Mar 2025 (Thu) 0.247 0.248 0.247 0.248 8,004
19th Mar 2025 (Wed) 0.26 0.26 0.26 0.2535 1,616
18th Mar 2025 (Tue) 0.251 0.261 0.251 0.255 7,018
17th Mar 2025 (Mon) 0.251 0.253 0.248 0.256 17,096
14th Mar 2025 (Fri) 0.269 0.269 0.269 0.256 9,968
13th Mar 2025 (Thu) 0.277 0.277 0.277 0.2765 1,500
12th Mar 2025 (Wed) 0.274 0.274 0.267 0.265 3,207
11th Mar 2025 (Tue) 0.296 0.296 0.275 0.282 192,320
10th Mar 2025 (Mon) 0.269 0.284 0.269 0.283 118,937
7th Mar 2025 (Fri) 0.272 0.282 0.271 0.28 48,996
6th Mar 2025 (Thu) 0.249 0.268 0.249 0.266 3,343,013
5th Mar 2025 (Wed) 0.264 0.27 0.26 0.2675 17,360
4th Mar 2025 (Tue) 0.274 0.287 0.272 0.283 5,825,863
3rd Mar 2025 (Mon) 0.266 0.266 0.253 0.2585 120,477
28th Feb 2025 (Fri) 0.263 0.285 0.263 0.2765 212,070
27th Feb 2025 (Thu) 0.254 0.26 0.244 0.2535 267,693
26th Feb 2025 (Wed) 0.257 0.257 0.253 0.254 4,092,162
25th Feb 2025 (Tue) 0.262 0.265 0.249 0.267 788,612
24th Feb 2025 (Mon) 0.228 0.255 0.227 0.2465 2,573,012
21st Feb 2025 (Fri) 0.219 0.221 0.215 0.218 1,507,318
20th Feb 2025 (Thu) 0.214 0.235 0.214 0.231 2,181,388
19th Feb 2025 (Wed) 0.189 0.193 0.188 0.189 23,072
18th Feb 2025 (Tue) 0.196 0.199 0.196 0.196 54,048
17th Feb 2025 (Mon) 0.202 0.202 0.196 0.199 255,024
14th Feb 2025 (Fri) 0.201 0.201 0.197 0.199 282,360
13th Feb 2025 (Thu) 0.20 0.203 0.20 0.20 20,910
12th Feb 2025 (Wed) 0.208 0.215 0.204 0.2045 292,537
11th Feb 2025 (Tue) 0.204 0.206 0.20 0.2075 1,467,672
10th Feb 2025 (Mon) 0.2145 0.2145 0.2061 0.20705 192,468
FTSE 100 Latest
Value7,679.48
Change0.00