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!

Pineapple Finan (PAPL.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.6242 0.6597 0.6242 0.65 5,120
2nd Apr 2026 (Thu) 0.6242 0.6597 0.6242 0.65 5,120
1st Apr 2026 (Wed) 0.648 0.648 0.621 0.641 1,253
31st Mar 2026 (Tue) 0.65 0.65 0.5438 0.6403 5,657
30th Mar 2026 (Mon) 0.6601 0.69 0.6601 0.674 3,950
27th Mar 2026 (Fri) 0.66 0.67 0.66 0.677 2,109
26th Mar 2026 (Thu) 0.6975 0.6975 0.667 0.667 551
25th Mar 2026 (Wed) 0.6975 0.6978 0.6845 0.664 536
24th Mar 2026 (Tue) 0.70 0.71 0.70 0.7209 3,711
23rd Mar 2026 (Mon) 0.6973 0.73 0.6907 0.688 48,644
20th Mar 2026 (Fri) 0.69 0.69 0.689 0.68 472
19th Mar 2026 (Thu) 0.6518 0.6837 0.6518 0.69 3,402
18th Mar 2026 (Wed) 0.6595 0.68 0.6515 0.68 1,971
17th Mar 2026 (Tue) 0.6643 0.6643 0.6449 0.6595 8,165
16th Mar 2026 (Mon) 0.6632 0.6811 0.659 0.688 2,257
13th Mar 2026 (Fri) 0.649 0.7612 0.6484 0.69 31,651
12th Mar 2026 (Thu) 0.6451 0.6669 0.615 0.63 262,254
11th Mar 2026 (Wed) 0.6512 0.67 0.651 0.6677 3,925
10th Mar 2026 (Tue) 0.6503 0.70 0.6151 0.6455 174,923
9th Mar 2026 (Mon) 0.666 0.666 0.644 0.6501 13,270
6th Mar 2026 (Fri) 0.6875 0.6876 0.6801 0.68 803
5th Mar 2026 (Thu) 0.69 0.7028 0.69 0.7007 200
4th Mar 2026 (Wed) 0.67 0.7099 0.67 0.6828 12,910
3rd Mar 2026 (Tue) 0.675 0.675 0.6521 0.662 3,186
2nd Mar 2026 (Mon) 0.68 0.6933 0.67 0.681 1,823
27th Feb 2026 (Fri) 0.71 0.725 0.6964 0.6964 12,394
26th Feb 2026 (Thu) 0.7005 0.7005 0.7005 0.6964 1,439
25th Feb 2026 (Wed) 0.68 0.7287 0.68 0.7287 0
24th Feb 2026 (Tue) 0.68 0.68 0.68 0.68 0
23rd Feb 2026 (Mon) 0.68 0.706 0.68 0.70 1,235
20th Feb 2026 (Fri) 0.72 0.72 0.71 0.7118 2,400
19th Feb 2026 (Thu) 0.71 0.75 0.6977 0.7443 41,534
18th Feb 2026 (Wed) 0.664 0.664 0.664 0.698 385
17th Feb 2026 (Tue) 0.66 0.66 0.64 0.6548 1,555
16th Feb 2026 (Mon) 0.668 0.67 0.6658 0.668 3,054
13th Feb 2026 (Fri) 0.668 0.67 0.6658 0.668 3,054
12th Feb 2026 (Thu) 0.6839 0.6839 0.6569 0.6572 2,922
11th Feb 2026 (Wed) 0.7007 0.725 0.6902 0.7054 3,000
10th Feb 2026 (Tue) 0.70 0.70 0.67 0.682 22,569
9th Feb 2026 (Mon) 0.6877 0.6955 0.68 0.6999 6,920
6th Feb 2026 (Fri) 0.675 0.7015 0.6607 0.7128 9,865
5th Feb 2026 (Thu) 0.725 0.7281 0.6739 0.6769 1,450
FTSE 100 Latest
Value10,436.29
Change71.50