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 (SPLR) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 8.95 8.95 8.85 9.025 107,852
17th Jul 2025 (Thu) 9.20 9.20 9.05 9.05 35,495
16th Jul 2025 (Wed) 9.35 9.35 9.35 9.25 10,000
15th Jul 2025 (Tue) 9.25 9.25 9.25 9.275 40,170
14th Jul 2025 (Mon) 9.60 9.60 9.60 9.475 16,592
11th Jul 2025 (Fri) 9.75 9.75 9.675 9.675 0
10th Jul 2025 (Thu) 9.50 9.75 9.50 9.75 578,207
9th Jul 2025 (Wed) 9.80 9.90 9.80 9.775 200,313
8th Jul 2025 (Tue) 10.05 10.05 9.975 9.975 8,900
7th Jul 2025 (Mon) 10.25 10.25 10.05 10.05 5,784
4th Jul 2025 (Fri) 10.10 10.25 10.10 10.25 5,000
3rd Jul 2025 (Thu) 10.10 10.10 10.10 10.10 49,739
2nd Jul 2025 (Wed) 10.30 10.40 10.30 10.35 612,173
1st Jul 2025 (Tue) 10.30 10.30 10.30 10.45 76,630
30th Jun 2025 (Mon) 10.10 10.10 9.95 9.90 77,101
27th Jun 2025 (Fri) 9.90 9.90 9.90 9.925 50,715
26th Jun 2025 (Thu) 9.60 9.60 9.60 9.525 17,500
25th Jun 2025 (Wed) 9.50 9.50 9.50 9.625 73,929
24th Jun 2025 (Tue) 9.75 9.80 9.75 9.75 54,694
23rd Jun 2025 (Mon) 10.20 10.20 10.20 9.975 77,694
20th Jun 2025 (Fri) 9.95 10.00 9.95 10.05 144,973
19th Jun 2025 (Thu) 10.05 10.25 10.05 10.25 0
18th Jun 2025 (Wed) 10.10 10.10 10.10 10.05 4,162
17th Jun 2025 (Tue) 9.75 9.85 9.75 9.975 111,470
16th Jun 2025 (Mon) 9.90 9.90 9.90 9.75 106,814
13th Jun 2025 (Fri) 10.50 10.50 10.10 10.05 79,616
12th Jun 2025 (Thu) 10.15 10.25 10.15 10.25 28,779
11th Jun 2025 (Wed) 10.10 10.10 10.10 10.15 46,778
10th Jun 2025 (Tue) 10.80 10.80 10.80 10.65 50,000
9th Jun 2025 (Mon) 11.00 11.00 10.90 10.85 134,574
6th Jun 2025 (Fri) 10.65 11.25 10.65 11.25 6,110
5th Jun 2025 (Thu) 10.80 10.80 10.80 10.65 20,270
4th Jun 2025 (Wed) 10.50 10.50 10.50 10.95 20,509
3rd Jun 2025 (Tue) 10.85 10.85 10.75 10.75 0
2nd Jun 2025 (Mon) 10.80 10.80 10.80 10.85 20,578
30th May 2025 (Fri) 11.60 11.60 11.60 10.85 51,374
29th May 2025 (Thu) 11.45 11.55 11.45 11.55 5,803
28th May 2025 (Wed) 11.35 11.45 11.35 11.45 1,000
27th May 2025 (Tue) 11.10 11.10 11.10 11.35 131,366
26th May 2025 (Mon) 11.90 11.90 11.90 11.90 0
23rd May 2025 (Fri) 11.80 11.80 11.80 11.65 9,538
22nd May 2025 (Thu) 11.35 11.35 11.30 11.30 32,924
21st May 2025 (Wed) 11.45 11.45 11.35 11.35 2,854
FTSE 100 Latest
Value9,012.99
Change20.87