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 $2.04 on 03-04-2026 at 22:47:29
Change $0.17 8.5%
Buy $2.04
Sell $1.90
Last Trade: -
Day's Volume: 844
Last Close: $2.00
Open: $1.98
ISIN: KYG8192U1159
Day's Range $1.98 - $2.05
52wk Range: $1.55 - $6.75
Market Capitalisation: $9.75m
VWAP: $2.001964
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
3rd Apr 2026 (Fri) 1.98 2.05 1.98 2.00 844
2nd Apr 2026 (Thu) 1.98 2.05 1.98 2.00 844
1st Apr 2026 (Wed) 1.88 1.88 1.87 1.87 754
31st Mar 2026 (Tue) 1.92 2.00 1.55 1.80 13,531
30th Mar 2026 (Mon) 2.25 2.25 2.20 2.20 180
27th Mar 2026 (Fri) 2.25 2.25 2.22 2.22 5
26th Mar 2026 (Thu) 2.25 2.32 2.00 2.01 7,949
25th Mar 2026 (Wed) 2.82 2.82 2.06 1.90 2,561
24th Mar 2026 (Tue) 2.09 2.40 2.09 2.355 1
23rd Mar 2026 (Mon) 2.17 2.20 2.17 2.20 706
20th Mar 2026 (Fri) 2.17 2.18 2.17 2.18 6
19th Mar 2026 (Thu) 2.08 2.08 2.08 2.01 0
18th Mar 2026 (Wed) 2.31 2.31 2.28 2.21 5
17th Mar 2026 (Tue) 2.06 2.06 2.06 2.20 1,278
16th Mar 2026 (Mon) 2.02 2.20 2.02 2.19 266
13th Mar 2026 (Fri) 2.20 2.20 2.0999 2.0999 72
12th Mar 2026 (Thu) 2.20 2.20 2.07 2.07 821
11th Mar 2026 (Wed) 2.20 2.20 1.99 2.01 613
10th Mar 2026 (Tue) 2.24 2.24 2.20 2.20 80
9th Mar 2026 (Mon) 2.21 2.34 2.10 2.245 533
6th Mar 2026 (Fri) 2.54 2.54 2.54 2.33 297
5th Mar 2026 (Thu) 2.50 2.58 2.35 2.55 0
4th Mar 2026 (Wed) 2.81 2.83 2.81 2.83 31
See more Simpple Ltd price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered