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 (SPL3) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 2.00 2.00 1.95 2.125 1,631,638
13th Mar 2025 (Thu) 1.95 2.20 1.90 2.125 5,098,585
12th Mar 2025 (Wed) 2.20 2.20 1.75 1.875 13,789,191
11th Mar 2025 (Tue) 2.65 2.65 2.20 2.30 20,975,829
10th Mar 2025 (Mon) 2.05 2.40 2.05 2.375 6,693,815
7th Mar 2025 (Fri) 2.25 2.40 2.05 2.35 13,320,029
6th Mar 2025 (Thu) 1.90 2.05 1.85 1.95 17,103,236
5th Mar 2025 (Wed) 1.95 2.35 1.95 2.125 11,838,427
4th Mar 2025 (Tue) 2.45 2.65 2.25 2.575 28,010,169
3rd Mar 2025 (Mon) 2.10 2.20 1.85 1.975 16,542,637
28th Feb 2025 (Fri) 2.30 2.70 2.25 2.45 32,749,912
27th Feb 2025 (Thu) 1.85 2.10 1.75 1.875 9,398,692
26th Feb 2025 (Wed) 1.85 2.00 1.80 1.85 17,531,544
25th Feb 2025 (Tue) 2.05 2.10 1.70 2.175 47,581,000
24th Feb 2025 (Mon) 1.40 1.95 1.35 1.75 68,497,222
21st Feb 2025 (Fri) 1.25 1.35 1.20 1.225 23,474,670
20th Feb 2025 (Thu) 1.25 1.55 1.10 1.425 94,207,894
19th Feb 2025 (Wed) 0.85 0.90 0.80 0.825 26,193,128
18th Feb 2025 (Tue) 0.95 1.00 0.85 0.925 8,571,392
17th Feb 2025 (Mon) 1.05 1.05 0.95 0.975 1,459,003
14th Feb 2025 (Fri) 1.05 1.05 0.95 0.975 6,113,251
13th Feb 2025 (Thu) 1.05 1.10 1.00 1.025 9,445,512
12th Feb 2025 (Wed) 1.20 1.30 1.10 1.075 6,959,589
11th Feb 2025 (Tue) 1.10 1.15 1.05 1.15 5,183,027
10th Feb 2025 (Mon) 1.25 1.30 1.10 1.15 5,042,786
7th Feb 2025 (Fri) 1.20 1.25 1.15 1.125 11,868,186
6th Feb 2025 (Thu) 1.75 1.80 1.40 1.425 8,204,964
5th Feb 2025 (Wed) 1.75 1.95 1.65 1.80 6,690,300
4th Feb 2025 (Tue) 7.70 7.70 1.50 1.575 14,125,963
3rd Feb 2025 (Mon) 7.35 7.45 6.85 6.80 684,675
31st Jan 2025 (Fri) 7.25 7.25 6.20 6.175 958,074
30th Jan 2025 (Thu) 7.50 7.50 7.15 7.45 501,032
29th Jan 2025 (Wed) 7.80 7.80 7.35 7.85 236,190
28th Jan 2025 (Tue) 8.90 9.60 7.80 8.05 261,947
27th Jan 2025 (Mon) 9.05 10.60 8.85 9.50 1,236,908
24th Jan 2025 (Fri) 8.10 8.15 7.10 7.225 939,560
23rd Jan 2025 (Thu) 9.40 9.40 8.40 8.825 565,268
22nd Jan 2025 (Wed) 9.70 9.75 9.15 9.275 520,375
21st Jan 2025 (Tue) 11.70 11.70 11.70 10.50 126,504
20th Jan 2025 (Mon) 10.50 10.50 10.50 10.40 27,320
17th Jan 2025 (Fri) 11.35 11.45 11.35 11.45 38,454
16th Jan 2025 (Thu) 12.60 12.60 11.50 11.35 355,273
15th Jan 2025 (Wed) 14.60 14.60 12.90 13.40 491,102
14th Jan 2025 (Tue) 13.50 14.80 13.50 14.35 500,859
FTSE 100 Latest
Value8,594.41
Change51.85