Shares Magazine
$8.26+0.33 (+4.16%)02 May 2025, 19:14
Snap INC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | $7.88 | $8.46 | $7.87 | $8.26 | 535,140 |
| May 1, 2025 | $7.97 | $8.13 | $7.80 | $7.92 | 220,886 |
| Apr 30, 2025 | $8.57 | $8.57 | $7.48 | $7.79 | 772,772 |
| Apr 29, 2025 | $8.93 | $9.23 | $8.79 | $9.02 | 161,643 |
| Apr 28, 2025 | $8.62 | $8.94 | $8.56 | $8.74 | 101,226 |
| Apr 25, 2025 | $8.50 | $8.66 | $8.34 | $8.63 | 68,869 |
| Apr 24, 2025 | $8.00 | $8.38 | $8.00 | $8.25 | 167,615 |
| Apr 23, 2025 | $8.20 | $8.25 | $7.84 | $7.83 | 118,724 |
| Apr 22, 2025 | $7.71 | $7.90 | $7.65 | $7.83 | 118,345 |
| Apr 17, 2025 | $7.79 | $7.93 | $7.65 | $7.78 | 141,983 |
| Apr 16, 2025 | $7.69 | $7.87 | $7.59 | $7.83 | 115,689 |
| Apr 15, 2025 | $7.88 | $8.02 | $7.76 | $7.91 | 95,953 |
| Apr 14, 2025 | $8.10 | $8.20 | $7.78 | $7.92 | 106,490 |
| Apr 11, 2025 | $7.89 | $8.07 | $7.68 | $7.91 | 165,028 |
| Apr 10, 2025 | $8.49 | $8.59 | $7.78 | $7.95 | 169,957 |
| Apr 9, 2025 | $7.21 | $8.45 | $7.07 | $7.42 | 242,012 |
| Apr 8, 2025 | $7.90 | $8.09 | $7.34 | $7.67 | 376,383 |
| Apr 7, 2025 | $7.77 | $8.46 | $7.47 | $7.67 | 285,576 |
| Apr 4, 2025 | $8.00 | $8.26 | $7.57 | $8.20 | 226,698 |
| Apr 3, 2025 | $8.41 | $8.46 | $8.01 | $8.15 | 232,124 |
| Apr 2, 2025 | $8.66 | $9.10 | $8.63 | $8.94 | 99,284 |
| Apr 1, 2025 | $8.68 | $9.11 | $8.67 | $8.99 | 113,443 |
| Mar 31, 2025 | $8.79 | $8.79 | $8.31 | $8.54 | 170,231 |
| Mar 28, 2025 | $9.12 | $9.18 | $8.88 | $8.93 | 89,417 |
| Mar 27, 2025 | $9.27 | $9.32 | $9.14 | $9.23 | 113,754 |
| Mar 26, 2025 | $9.62 | $9.68 | $9.28 | $9.44 | 172,620 |
| Mar 25, 2025 | $9.55 | $9.66 | $9.44 | $9.54 | 60,332 |
| Mar 24, 2025 | $9.55 | $9.67 | $9.41 | $9.46 | 63,218 |
| Mar 21, 2025 | $9.23 | $9.36 | $9.06 | $9.26 | 92,368 |
| Mar 20, 2025 | $9.00 | $9.59 | $8.99 | $9.34 | 482,558 |
| Mar 19, 2025 | $8.77 | $9.22 | $8.76 | $8.95 | 64,115 |
| Mar 18, 2025 | $9.00 | $9.04 | $8.66 | $8.74 | 150,921 |
| Mar 17, 2025 | $8.66 | $9.08 | $8.66 | $8.88 | 99,626 |
| Mar 14, 2025 | $8.45 | $8.66 | $8.45 | $8.59 | 162,160 |
| Mar 13, 2025 | $8.85 | $8.87 | $8.39 | $8.54 | 282,272 |
| Mar 12, 2025 | $8.97 | $9.12 | $8.78 | $8.89 | 167,332 |
| Mar 11, 2025 | $9.13 | $9.19 | $8.83 | $8.98 | 495,903 |
| Mar 10, 2025 | $9.57 | $9.59 | $9.05 | $9.21 | 279,253 |
| Mar 7, 2025 | $9.50 | $9.74 | $9.37 | $9.41 | 60,778 |
| Mar 6, 2025 | $9.59 | $9.93 | $9.59 | $9.56 | 40,108 |
| Mar 5, 2025 | $9.69 | $9.79 | $9.52 | $9.56 | 87,978 |
| Mar 4, 2025 | $9.66 | $9.81 | $9.24 | $9.42 | 468,931 |
| Mar 3, 2025 | $10.31 | $10.37 | $9.97 | $10.18 | 105,162 |
| Feb 28, 2025 | $9.94 | $10.23 | $9.86 | $10.14 | 176,055 |
| Feb 27, 2025 | $10.23 | $10.28 | $9.94 | $10.20 | 173,030 |
| Feb 26, 2025 | $10.49 | $10.58 | $10.11 | $10.30 | 394,275 |
| Feb 25, 2025 | $10.35 | $10.42 | $10.10 | $10.12 | 166,415 |
| Feb 24, 2025 | $10.39 | $10.54 | $10.11 | $10.36 | 130,510 |
| Feb 21, 2025 | $10.70 | $10.80 | $10.38 | $10.56 | 81,214 |
| Feb 20, 2025 | $10.75 | $10.80 | $10.58 | $10.70 | 107,874 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.