UK markets closed

Palantir Technologies Inc. (0A7R.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
21.68+0.72 (+3.44%)
At close: 07:15PM BST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202420.9022.0520.9021.6721.67186,259
22 Apr 202420.6220.9820.3720.9620.96179,823
19 Apr 202420.8221.4120.1420.5920.59175,849
18 Apr 202421.4121.4320.7021.0221.02170,942
17 Apr 202421.9822.1121.2221.5421.54116,780
16 Apr 202421.7321.9921.2721.9221.92170,441
15 Apr 202422.8323.1221.8621.9721.97226,438
12 Apr 202422.9123.1922.4122.5622.56160,960
11 Apr 202422.4022.9122.2622.8622.8693,485
10 Apr 202423.1223.1222.0822.5122.5197,686
09 Apr 202423.0123.0822.4722.6922.69117,979
08 Apr 202423.0523.1922.6723.0723.07134,923
05 Apr 202422.4223.3222.3222.9022.90238,508
04 Apr 202422.9124.0622.8122.8322.83458,881
03 Apr 202422.8622.9922.3922.8422.84163,131
02 Apr 202422.7722.8421.7322.4822.48272,341
28 Mar 202424.4824.4822.9423.0823.08489,164
27 Mar 202424.7025.4724.2724.4424.44281,968
26 Mar 202424.6325.4624.4825.1525.15318,313
25 Mar 202424.2024.6224.0024.5324.53209,150
22 Mar 202424.7124.7124.0724.0924.09177,335
21 Mar 202424.9325.3324.4524.6324.63204,392
20 Mar 202423.7724.6023.6024.4724.47213,231
19 Mar 202423.8723.8822.9223.6223.62258,191
18 Mar 202423.6224.1823.3224.1824.18276,467
15 Mar 202424.2124.2123.5523.6323.63187,934
14 Mar 202425.0525.3224.1724.1724.17210,321
13 Mar 202424.7725.4424.5425.1225.12239,753
12 Mar 202425.6025.7124.3924.4724.47290,224
11 Mar 202426.2126.8125.4625.5525.55339,127
08 Mar 202426.4327.2825.8525.9725.97398,392
07 Mar 202426.0927.5026.0026.8026.80725,500
06 Mar 202423.8726.7523.8726.1726.171,315,275
05 Mar 202423.8624.4023.4423.8323.83328,766
04 Mar 202423.8524.5423.5324.3324.33356,028
01 Mar 202425.2525.6824.5424.8624.86442,325
29 Feb 202424.4425.2724.1524.6624.66326,190
28 Feb 202424.6825.2424.2824.4024.40363,259
27 Feb 202423.6524.6123.5224.3524.35501,435
26 Feb 202423.0023.8822.9223.7123.71235,820
23 Feb 202424.3324.3322.8223.1023.10372,907
22 Feb 202424.2624.3023.0623.6423.64681,689
21 Feb 202422.9222.9622.2522.6922.69226,765
20 Feb 202424.2824.2922.7223.2723.27523,482
19 Feb 2024------
16 Feb 202425.4025.4924.5124.8324.83347,726
15 Feb 202425.4025.4524.7125.2725.27367,237
14 Feb 202423.9225.4923.7625.0725.07581,804
13 Feb 202424.9724.9823.3124.2124.21545,685
12 Feb 202424.3225.5223.8324.9224.92910,274
09 Feb 202424.8225.1023.5724.5924.59943,584
08 Feb 202423.5525.0523.3324.9524.951,286,628
07 Feb 202421.4523.7621.3823.6023.601,418,153
06 Feb 202419.7221.8519.4021.5521.553,269,781
05 Feb 202417.2417.8716.4816.6216.62618,074
02 Feb 202416.7416.7416.1516.6216.62150,506
01 Feb 202416.3316.4716.0416.1816.18115,986
31 Jan 202416.6216.6216.2016.3816.38191,507
30 Jan 202417.2317.2916.6616.7116.71276,792
29 Jan 202416.3916.9116.3916.7816.78195,088
26 Jan 202416.3516.7416.2616.4316.43163,707
25 Jan 202416.8017.0016.3116.3716.37288,372
24 Jan 202417.3717.6516.8516.8916.89234,581
23 Jan 202417.6517.7417.2017.2917.29416,383
22 Jan 202417.1018.3516.9417.5517.55797,470
19 Jan 202416.4516.6416.1516.5016.50227,703
18 Jan 202416.4016.8116.1016.2616.26245,926
17 Jan 202416.5016.5016.0516.2016.20177,606
16 Jan 202416.5716.7416.3016.4516.45137,146
15 Jan 2024------
12 Jan 202416.7117.0516.6416.8416.84135,632
11 Jan 202416.8417.0516.1816.6016.60468,044
10 Jan 202416.5417.0316.4116.9116.91225,825
09 Jan 202416.7016.7016.2916.4916.49161,832
08 Jan 202416.2216.8916.1616.8016.80258,194
05 Jan 202416.3416.3415.5016.0716.07290,741
04 Jan 202416.2316.5615.9516.4016.40244,413
03 Jan 202416.6316.6316.0016.0916.09278,559
02 Jan 202417.2417.2516.5316.6316.63222,025
29 Dec 202317.5917.6417.1017.2917.29261,992
28 Dec 202317.5417.8417.4317.5317.53197,686
27 Dec 202317.7817.9017.4517.5417.54165,746
22 Dec 202317.4517.7517.4217.4717.47175,389
21 Dec 202317.2917.7317.2817.5817.58204,580
20 Dec 202317.8617.9117.4617.7817.78267,938
19 Dec 202317.8218.1917.8217.9217.92241,222
18 Dec 202318.5618.5717.7717.9217.92365,425
15 Dec 202318.2119.1518.0418.1518.15569,230
14 Dec 202318.1018.5717.7217.9917.99420,756
13 Dec 202317.4617.7417.2417.3117.31145,618
12 Dec 202317.8617.9617.2517.4617.46257,885
11 Dec 202317.8218.2817.7918.0718.07438,807
08 Dec 202317.2917.7017.1017.6917.69798,456
07 Dec 202317.1217.4717.0017.3217.32337,562
06 Dec 202318.3218.3517.0717.4617.46483,717
05 Dec 202318.1318.5517.9618.3418.34295,741
04 Dec 202320.0020.1918.3818.5018.50787,391
01 Dec 202319.8520.2819.5520.1920.19272,845
30 Nov 202320.0120.2319.6820.0620.06218,213
29 Nov 202319.8520.3019.8020.0020.00333,026
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...