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
20th May 2026 (Wed) 1.04 1.09 1.02 1.08 3,006
19th May 2026 (Tue) 1.09 1.09 1.005 1.035 8,219
18th May 2026 (Mon) 1.22 1.22 1.07 1.09 3,273
15th May 2026 (Fri) 1.21 1.28 1.20 1.25 2,891
14th May 2026 (Thu) 1.34 1.38 1.24 1.24 12,945
13th May 2026 (Wed) 1.245 1.34 1.215 1.32 35,507
12th May 2026 (Tue) 1.10 1.20 1.10 1.15 431
11th May 2026 (Mon) 1.11 1.13 1.08 1.08 28,829
8th May 2026 (Fri) 1.16 1.16 1.07 1.13 12,254
7th May 2026 (Thu) 1.26 1.26 1.13 1.12 15,570
6th May 2026 (Wed) 1.09 1.26 1.09 1.21 15,832
5th May 2026 (Tue) 1.24 1.30 1.06 1.08 42,538
4th May 2026 (Mon) 1.40 1.40 1.12 1.14 137,888
1st May 2026 (Fri) 1.74 1.74 1.435 1.47 40,012
30th Apr 2026 (Thu) 1.80 2.03 1.475 1.80 124,669
29th Apr 2026 (Wed) 1.37 2.05 1.37 1.73 292,801
28th Apr 2026 (Tue) 1.32 1.41 1.25 1.35 57,141
27th Apr 2026 (Mon) 0.944 1.53 0.944 1.38 888,783
24th Apr 2026 (Fri) 0.91 1.025 0.8533 0.9198 366,768
23rd Apr 2026 (Thu) 0.9121 1.15 0.7185 0.87 8,774,619
22nd Apr 2026 (Wed) 0.60 0.6203 0.60 0.6004 592,594
21st Apr 2026 (Tue) 0.615 0.615 0.6001 0.59 0
20th Apr 2026 (Mon) 0.5901 0.5992 0.5901 0.6078 179
17th Apr 2026 (Fri) 0.602 0.602 0.5911 0.592 4,127
16th Apr 2026 (Thu) 0.6275 0.6276 0.588 0.5887 15,811
15th Apr 2026 (Wed) 0.65 0.6517 0.628 0.6221 1,607
14th Apr 2026 (Tue) 0.6299 0.658 0.6299 0.658 6,347
13th Apr 2026 (Mon) 0.6249 0.6599 0.62 0.633 9,139
10th Apr 2026 (Fri) 0.60 0.6177 0.584 0.6094 3,603
9th Apr 2026 (Thu) 0.60 0.6002 0.5841 0.584 8,736
8th Apr 2026 (Wed) 0.6532 0.6766 0.6209 0.621 37,844
7th Apr 2026 (Tue) 0.649 0.6601 0.6212 0.6601 8,811
6th Apr 2026 (Mon) 0.63 0.6544 0.6212 0.645 9,548
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
FTSE 100 Latest
Value10,443.47
Change11.13