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
14th Mar 2025 (Fri) 0.255 0.255 0.255 0.255 54
13th Mar 2025 (Thu) 0.2415 0.255 0.2415 0.255 1,601
12th Mar 2025 (Wed) 0.258 0.258 0.2415 0.2415 2,621
11th Mar 2025 (Tue) 0.261 0.261 0.258 0.258 2,726
10th Mar 2025 (Mon) 0.258 0.261 0.258 0.261 120
7th Mar 2025 (Fri) 0.245 0.258 0.245 0.258 886
6th Mar 2025 (Thu) 0.2485 0.2485 0.245 0.245 5,119
5th Mar 2025 (Wed) 0.269 0.269 0.2485 0.2485 59
4th Mar 2025 (Tue) 0.2465 0.269 0.2465 0.269 5,954
3rd Mar 2025 (Mon) 0.2665 0.2665 0.2465 0.2465 2,228
28th Feb 2025 (Fri) 0.2435 0.2665 0.2435 0.2665 5,403
27th Feb 2025 (Thu) 0.241 0.2435 0.241 0.2435 1,021
26th Feb 2025 (Wed) 0.254 0.254 0.241 0.241 83,091
25th Feb 2025 (Tue) 0.249 0.25 0.249 0.254 590,472
24th Feb 2025 (Mon) 0.207 0.23 0.207 0.2355 80,731
21st Feb 2025 (Fri) 0.206 0.212 0.205 0.2085 1,495,703
20th Feb 2025 (Thu) 0.205 0.225 0.201 0.2205 1,469,532
19th Feb 2025 (Wed) 0.1865 0.1865 0.181 0.181 1,079
18th Feb 2025 (Tue) 0.189 0.19 0.186 0.1865 41,604
17th Feb 2025 (Mon) 0.19 0.191 0.19 0.191 600
14th Feb 2025 (Fri) 0.192 0.192 0.19 0.19 528
13th Feb 2025 (Thu) 0.198 0.198 0.192 0.192 550
12th Feb 2025 (Wed) 0.204 0.204 0.204 0.198 15,345
11th Feb 2025 (Tue) 0.2008 0.2008 0.2005 0.2005 838
10th Feb 2025 (Mon) 0.2003 0.2003 0.2003 0.2008 19,495
7th Feb 2025 (Fri) 0.203 0.203 0.203 0.19925 21,320
6th Feb 2025 (Thu) 0.2129 0.2144 0.2129 0.21325 99,237
5th Feb 2025 (Wed) 0.2268 0.2269 0.2225 0.22875 71,684
4th Feb 2025 (Tue) 0.2393 0.2433 0.2128 0.2161 814,233
3rd Feb 2025 (Mon) 0.3119 0.3119 0.3004 0.29895 36,477
31st Jan 2025 (Fri) 0.30405 0.30405 0.28695 0.28695 0
30th Jan 2025 (Thu) 0.3099 0.3099 0.30405 0.30405 1,000
29th Jan 2025 (Wed) 0.3068 0.3068 0.3068 0.3099 599
28th Jan 2025 (Tue) 0.3268 0.3268 0.31115 0.31115 0
27th Jan 2025 (Mon) 0.3236 0.3236 0.3157 0.3268 14,374
24th Jan 2025 (Fri) 0.2968 0.2971 0.2968 0.29715 55,638
23rd Jan 2025 (Thu) 0.3252 0.3254 0.3252 0.3191 187,709
22nd Jan 2025 (Wed) 0.33675 0.33675 0.32355 0.32355 3
21st Jan 2025 (Tue) 0.33635 0.33675 0.33635 0.33675 827
20th Jan 2025 (Mon) 0.3493 0.3493 0.33635 0.33635 2
17th Jan 2025 (Fri) 0.3559 0.3559 0.3559 0.3493 324
16th Jan 2025 (Thu) 0.3628 0.3628 0.3628 0.3489 8,970
15th Jan 2025 (Wed) 0.37735 0.37735 0.3688 0.3688 0
14th Jan 2025 (Tue) 0.378 0.378 0.3765 0.37735 148,920
FTSE 100 Latest
Value8,593.62
Change51.06