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!

Simpple Ltd (SPPL.US) Share Price

Price $4.80 on 12-12-2025 at 22:37:12
Change $0.00 0%
Buy $5.30
Sell $4.20
Last Trade: -
Day's Volume: 512
Last Close: $5.30
Open: $4.74
ISIN: KYG8192U1076
Day's Range $4.74 - $4.80
52wk Range: $2.22 - $6.76
Market Capitalisation: $23.39m
VWAP: $4.779492
Shares in Issue: 4.87m

Simpple Ltd (SPPL.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Simpple Ltd trades

Simpple Ltd (SPPL.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 4.74 4.80 4.74 5.30 512
11th Dec 2025 (Thu) 4.80 4.80 4.80 4.80 2
10th Dec 2025 (Wed) 4.86 4.92 4.85 4.92 100
9th Dec 2025 (Tue) 5.18 5.18 5.18 4.93 199
8th Dec 2025 (Mon) 4.85 4.90 4.85 4.90 6
5th Dec 2025 (Fri) 4.85 4.85 4.85 4.72 100
4th Dec 2025 (Thu) 4.18 4.50 4.18 4.50 20
3rd Dec 2025 (Wed) 4.18 4.36 4.18 4.71 235
2nd Dec 2025 (Tue) 4.14 4.14 4.14 4.205 20
1st Dec 2025 (Mon) 3.50 3.9602 3.50 3.9602 139
28th Nov 2025 (Fri) 3.50 3.50 3.50 3.53 395
27th Nov 2025 (Thu) 4.50 4.50 3.85 3.85 106
26th Nov 2025 (Wed) 4.50 4.50 3.85 3.85 106
25th Nov 2025 (Tue) 4.50 4.50 3.855 3.855 0
24th Nov 2025 (Mon) 4.50 4.50 3.71 3.71 1
21st Nov 2025 (Fri) 4.50 4.50 4.00 4.00 0
20th Nov 2025 (Thu) 4.50 4.50 4.50 4.50 0
19th Nov 2025 (Wed) 4.50 4.50 4.50 4.50 468
18th Nov 2025 (Tue) 4.50 4.50 4.50 4.50 118
17th Nov 2025 (Mon) 4.81 4.81 4.80 4.555 0
14th Nov 2025 (Fri) 5.37 5.37 4.94 4.94 11
See more Simpple Ltd price history
FTSE 100 Latest
Value9,649.03
Change-54.13

Login to your account

Forgot Password?

Not Registered