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!

Simpple Ltd (SPPL.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 2.80 2.94 2.80 2.93 44,904
19th May 2026 (Tue) 2.92 2.94 2.84 2.84 315,265
18th May 2026 (Mon) 2.83 2.92 2.82 2.84 21,724
15th May 2026 (Fri) 2.78 2.88 2.78 2.87 13,746
14th May 2026 (Thu) 2.75 2.82 2.71 2.80 58,470
13th May 2026 (Wed) 2.81 2.83 2.75 2.77 57,768
12th May 2026 (Tue) 2.78 2.85 2.71 2.78 29,429
11th May 2026 (Mon) 2.815 2.90 2.68 2.76 402,483
8th May 2026 (Fri) 2.67 2.94 2.67 2.74 130,457
7th May 2026 (Thu) 2.70 2.73 2.67 2.68 20,305
6th May 2026 (Wed) 2.66 2.75 2.58 2.67 29,501
5th May 2026 (Tue) 2.55 2.70 2.52 2.64 81,676
4th May 2026 (Mon) 2.54 2.68 2.53 2.59 47,526
1st May 2026 (Fri) 2.41 2.55 2.40 2.56 24,636
30th Apr 2026 (Thu) 2.40 2.49 2.35 2.45 91,185
29th Apr 2026 (Wed) 2.43 2.44 2.35 2.39 974,338
28th Apr 2026 (Tue) 2.36 2.45 2.32 2.42 259,726
27th Apr 2026 (Mon) 2.23 2.32 2.22 2.31 72,119
24th Apr 2026 (Fri) 2.24 2.28 2.20 2.27 188,200
23rd Apr 2026 (Thu) 2.16 2.29 2.15 2.24 579,112
22nd Apr 2026 (Wed) 2.15 2.23 2.11 2.17 281,513
21st Apr 2026 (Tue) 2.30 2.30 2.05 2.17 436,844
20th Apr 2026 (Mon) 2.18 2.42 2.13 2.17 309,330
17th Apr 2026 (Fri) 2.01 2.11 2.01 2.115 296,352
16th Apr 2026 (Thu) 1.96 2.08 1.96 2.0643 36,891
15th Apr 2026 (Wed) 1.95 2.03 1.95 2.03 0
14th Apr 2026 (Tue) 1.95 1.95 1.95 1.91 544
13th Apr 2026 (Mon) 1.90 1.91 1.90 1.95 312
10th Apr 2026 (Fri) 1.95 1.95 1.95 1.95 100
9th Apr 2026 (Thu) 1.94 1.95 1.94 1.94 2,650
8th Apr 2026 (Wed) 1.94 1.945 1.94 1.945 0
7th Apr 2026 (Tue) 1.94 1.99 1.92 1.945 1,358
6th Apr 2026 (Mon) 1.975 1.975 1.90 1.86 1,128
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
FTSE 100 Latest
Value10,443.47
Change11.13