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
14th Mar 2025 (Fri) 21.00 21.00 21.00 21.35 35,961
13th Mar 2025 (Thu) 20.60 21.10 20.60 21.35 118,321
12th Mar 2025 (Wed) 20.50 20.60 20.50 20.45 138,618
11th Mar 2025 (Tue) 22.30 22.30 22.00 21.75 202,064
10th Mar 2025 (Mon) 21.00 21.00 21.00 21.95 45,877
7th Mar 2025 (Fri) 20.60 21.70 20.60 21.70 10,356
6th Mar 2025 (Thu) 20.75 20.75 20.60 20.60 22,004
5th Mar 2025 (Wed) 20.50 20.50 20.50 20.75 6,446
4th Mar 2025 (Tue) 21.90 22.80 21.90 22.30 118,674
3rd Mar 2025 (Mon) 22.05 22.05 20.35 20.35 100
28th Feb 2025 (Fri) 22.20 22.40 22.20 22.05 166,728
27th Feb 2025 (Thu) 19.95 20.10 19.95 20.10 1,325
26th Feb 2025 (Wed) 20.10 20.60 20.10 19.95 56,709
25th Feb 2025 (Tue) 20.80 21.00 19.90 21.10 2,173,364
24th Feb 2025 (Mon) 18.10 19.80 18.10 19.55 749,577
21st Feb 2025 (Fri) 17.20 17.50 17.10 17.25 1,432,625
20th Feb 2025 (Thu) 17.40 18.80 17.00 18.25 1,698,344
19th Feb 2025 (Wed) 15.00 15.20 15.00 15.00 145,522
18th Feb 2025 (Tue) 15.50 15.80 15.40 15.45 58,045
17th Feb 2025 (Mon) 15.80 15.80 15.80 15.75 26,638
14th Feb 2025 (Fri) 16.00 16.00 16.00 15.85 60,322
13th Feb 2025 (Thu) 16.00 16.00 16.00 16.00 229,155
12th Feb 2025 (Wed) 17.00 17.00 17.00 16.50 21,128
11th Feb 2025 (Tue) 16.30 16.80 16.30 16.70 370,072
10th Feb 2025 (Mon) 17.38 17.47 16.73 16.72 780,418
7th Feb 2025 (Fri) 17.68 17.68 16.14 16.605 557,813
6th Feb 2025 (Thu) 18.93 18.93 17.92 17.775 806,979
5th Feb 2025 (Wed) 18.61 19.19 18.16 19.04 304,374
4th Feb 2025 (Tue) 19.91 20.36 17.71 17.975 2,731,176
3rd Feb 2025 (Mon) 26.02 26.02 25.44 24.775 170,796
31st Jan 2025 (Fri) 24.75 25.37 24.29 24.005 85,866
30th Jan 2025 (Thu) 25.27 25.42 25.16 25.435 1,258,848
29th Jan 2025 (Wed) 25.72 25.88 25.45 25.955 320,312
28th Jan 2025 (Tue) 26.32 26.32 26.32 26.085 11,902
27th Jan 2025 (Mon) 27.34 27.34 26.93 27.51 56,229
24th Jan 2025 (Fri) 25.46 25.46 25.00 25.025 45,707
23rd Jan 2025 (Thu) 27.51 27.51 27.51 26.915 69,100
22nd Jan 2025 (Wed) 27.75 27.80 27.75 27.36 12,856
21st Jan 2025 (Tue) 28.445 28.465 28.445 28.465 28,216
20th Jan 2025 (Mon) 29.495 29.495 28.445 28.445 8,784
17th Jan 2025 (Fri) 30.13 30.13 29.50 29.495 126,905
16th Jan 2025 (Thu) 30.48 30.63 29.24 29.37 608,291
15th Jan 2025 (Wed) 30.88 31.02 30.42 30.995 147,987
14th Jan 2025 (Tue) 31.76 32.03 31.68 31.835 228,160
FTSE 100 Latest
Value8,594.12
Change51.56