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 (SPRE) Share Price History

Time period:
to
Date Open High Low Close Volume
15th Sep 2025 (Mon) 0.09225 0.09225 0.09125 0.09125 1,853
12th Sep 2025 (Fri) 0.093 0.093 0.09225 0.09225 0
11th Sep 2025 (Thu) 0.09175 0.093 0.09175 0.093 6,490
10th Sep 2025 (Wed) 0.0975 0.0975 0.09175 0.09175 0
9th Sep 2025 (Tue) 0.0975 0.0975 0.0975 0.0975 5,200
8th Sep 2025 (Mon) 0.1025 0.1025 0.0975 0.0975 5,000
5th Sep 2025 (Fri) 0.0995 0.0995 0.0995 0.1025 184,103
4th Sep 2025 (Thu) 0.09675 0.1005 0.09675 0.1005 1,500
3rd Sep 2025 (Wed) 0.099 0.099 0.099 0.09675 98,203
2nd Sep 2025 (Tue) 0.0995 0.0995 0.0995 0.09825 163,581
1st Sep 2025 (Mon) 0.099 0.099 0.099 0.099 201
29th Aug 2025 (Fri) 0.099 0.101 0.099 0.099 769,683
28th Aug 2025 (Thu) 0.10 0.10 0.0995 0.09975 1,006,543
27th Aug 2025 (Wed) 0.0965 0.0965 0.0965 0.09925 59,985
26th Aug 2025 (Tue) 0.0955 0.09725 0.0955 0.09725 565
25th Aug 2025 (Mon) 0.0955 0.0955 0.0955 0.0955 0
22nd Aug 2025 (Fri) 0.102 0.102 0.0955 0.0955 2,026,910
21st Aug 2025 (Thu) 0.098 0.099 0.098 0.10025 2,068,683
20th Aug 2025 (Wed) 0.104 0.108 0.104 0.1035 234,441
19th Aug 2025 (Tue) 0.0905 0.095 0.0905 0.09525 424,702
18th Aug 2025 (Mon) 0.08825 0.0905 0.08825 0.0905 0
15th Aug 2025 (Fri) 0.088 0.088 0.088 0.08825 119,038
14th Aug 2025 (Thu) 0.0845 0.08625 0.0845 0.08625 149
13th Aug 2025 (Wed) 0.08475 0.08475 0.0845 0.0845 475
12th Aug 2025 (Tue) 0.086 0.0865 0.086 0.08475 641,584
11th Aug 2025 (Mon) 0.084 0.085 0.084 0.085 301
8th Aug 2025 (Fri) 0.08575 0.08575 0.084 0.084 12
7th Aug 2025 (Thu) 0.0865 0.0865 0.0865 0.08575 849,300
6th Aug 2025 (Wed) 0.0915 0.0915 0.0915 0.08825 11,863
5th Aug 2025 (Tue) 0.1005 0.1005 0.09275 0.09275 999
4th Aug 2025 (Mon) 0.103 0.103 0.103 0.1005 34,840
1st Aug 2025 (Fri) 0.105 0.105 0.105 0.1035 243,900
31st Jul 2025 (Thu) 0.101 0.102 0.101 0.1025 391,890
30th Jul 2025 (Wed) 0.103 0.103 0.102 0.102 0
29th Jul 2025 (Tue) 0.101 0.103 0.101 0.103 0
28th Jul 2025 (Mon) 0.099 0.101 0.099 0.101 0
25th Jul 2025 (Fri) 0.1015 0.1015 0.099 0.099 822
24th Jul 2025 (Thu) 0.105 0.105 0.1015 0.1015 0
23rd Jul 2025 (Wed) 0.1065 0.1065 0.105 0.105 0
22nd Jul 2025 (Tue) 0.1025 0.1065 0.1025 0.1065 0
21st Jul 2025 (Mon) 0.1045 0.1045 0.1025 0.1025 0
18th Jul 2025 (Fri) 0.1045 0.1045 0.1045 0.1045 800
17th Jul 2025 (Thu) 0.1065 0.1065 0.1045 0.1045 1,250
16th Jul 2025 (Wed) 0.107 0.107 0.1065 0.1065 0
FTSE 100 Latest
Value9,203.23
Change-73.80