Skip to main content
logo
Palantir Technologies Inc. (LON:0A7R)
London flag London · Delayed Price · Currency is GBP · Price in USD
183.94
+2.24 (1.23%)
At close: Sep 22, 2026

LON:0A7R Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 2026183.10185.60182.06183.94183.941.23%52,742
Sep 21, 2026177.62183.38176.67181.70181.703.22%101,338
Sep 18, 2026175.93178.00172.00176.04176.040.31%68,759
Sep 17, 2026175.31177.88172.55175.50175.501.53%97,894
Sep 16, 2026172.64174.06168.95172.85172.85-1.15%69,873
Sep 15, 2026172.50176.59169.47174.87174.871.08%88,408
Sep 14, 2026166.65173.69165.00173.00173.003.40%121,719
Sep 11, 2026165.90168.66165.14167.31167.310.95%59,466
Sep 10, 2026169.97170.80164.60165.74165.74-2.77%133,281
Sep 9, 2026170.93171.83168.62170.47170.47-0.66%66,803
Sep 8, 2026174.33177.45170.55171.60171.60-1.57%108,272
Sep 7, 2026174.33174.33174.33174.33174.33-0.05%3,850
Sep 4, 2026182.37183.18174.01174.42174.42-4.89%120,354
Sep 3, 2026170.05185.81168.89183.39183.398.31%187,922
Sep 2, 2026179.00180.20165.71169.32169.32-6.79%187,030
Sep 1, 2026186.34186.49181.25181.66181.66-2.80%87,570
Aug 31, 2026184.56187.93183.01186.89186.890.58%64,974
Aug 28, 2026184.62188.35184.00185.82185.820.15%95,340
Aug 27, 2026177.70186.86176.00185.55185.554.87%153,401
Aug 26, 2026172.11177.92168.91176.94176.942.31%103,347
Aug 25, 2026175.88179.87172.74172.95172.95-2.77%97,050
Aug 24, 2026180.69181.00171.30177.88177.88-0.42%115,292
Aug 21, 2026173.64182.40172.58178.63178.632.03%181,655
Aug 20, 2026175.31176.45172.01175.08175.080.26%72,766
Aug 19, 2026170.60176.82169.01174.62174.620.84%129,954
Aug 18, 2026171.31174.98169.20173.16173.16-0.31%120,158
Aug 17, 2026173.70177.50172.30173.70173.70-1.37%102,300
Aug 14, 2026177.92180.18176.03176.11176.11-0.02%94,146
Aug 13, 2026170.25176.76169.80176.15176.152.16%122,808
Aug 12, 2026173.80174.78168.33172.43172.43-1.85%212,280
Aug 11, 2026173.18177.93171.81175.68175.68-0.14%178,615
Aug 10, 2026172.50179.61168.33175.93175.933.13%340,011
Aug 7, 2026156.40171.86155.67170.59170.599.07%405,513
Aug 6, 2026157.88158.43152.71156.40156.40-2.62%173,829
Aug 5, 2026159.45166.07158.01160.60160.60-1.45%375,910
Aug 4, 2026144.35164.53125.65162.97162.9729.51%1,242,238
Aug 3, 2026125.00127.82123.50125.84125.843.06%220,473
Jul 31, 2026123.25126.00119.62122.10122.10-0.11%86,132
Jul 30, 2026123.16123.69120.29122.23122.23-2.97%98,030
Jul 29, 2026123.45126.45122.00125.97125.972.10%82,272
Jul 28, 2026130.56132.70117.89123.38123.38-6.41%246,940
Jul 27, 2026124.00132.41123.27131.83131.836.47%167,171
Jul 24, 2026123.13125.58122.03123.82123.821.40%73,756
Jul 23, 2026125.60127.00120.73122.11122.11-1.13%143,706
Jul 22, 2026131.71133.37123.50123.51123.51-7.13%155,673
Jul 21, 2026134.53134.97131.26132.99132.99-2.29%67,657
Jul 20, 2026132.29136.44129.77136.10136.101.54%98,148
Jul 17, 2026131.03134.73129.06134.03134.03-0.05%88,262
Jul 16, 2026133.55135.44128.69134.10134.100.03%119,884
Jul 15, 2026133.50136.82132.31134.06134.06-0.84%145,045