Shares Magazine
$8.93-0.30 (-3.30%)28 Mar 2025, 19:02
Snap INC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | $10.85 | $10.95 | $10.72 | $10.94 | 113,674 |
| Feb 18, 2025 | $10.88 | $10.92 | $10.72 | $10.88 | 179,536 |
| Feb 14, 2025 | $11.23 | $11.23 | $10.88 | $11.08 | 145,722 |
| Feb 13, 2025 | $10.76 | $11.16 | $10.76 | $11.08 | 164,987 |
| Feb 12, 2025 | $10.80 | $10.91 | $10.67 | $10.78 | 49,647 |
| Feb 11, 2025 | $10.51 | $10.72 | $10.33 | $10.66 | 208,101 |
| Feb 10, 2025 | $10.97 | $11.09 | $10.68 | $10.78 | 348,289 |
| Feb 7, 2025 | $10.69 | $11.04 | $10.60 | $10.80 | 150,229 |
| Feb 6, 2025 | $10.62 | $10.77 | $10.35 | $10.72 | 211,533 |
| Feb 5, 2025 | $12.13 | $12.14 | $10.70 | $10.90 | 738,721 |
| Feb 4, 2025 | $11.19 | $11.63 | $11.10 | $11.58 | 165,843 |
| Feb 3, 2025 | $11.00 | $11.27 | $10.95 | $11.22 | 218,252 |
| Jan 31, 2025 | $11.40 | $11.72 | $11.40 | $11.52 | 186,920 |
| Jan 30, 2025 | $11.68 | $11.69 | $11.14 | $11.22 | 215,321 |
| Jan 29, 2025 | $11.22 | $11.73 | $11.21 | $11.38 | 204,415 |
| Jan 28, 2025 | $10.88 | $11.02 | $10.76 | $10.92 | 94,221 |
| Jan 27, 2025 | $10.50 | $11.18 | $10.50 | $10.81 | 217,964 |
| Jan 24, 2025 | $10.65 | $10.88 | $10.65 | $10.81 | 116,351 |
| Jan 23, 2025 | $10.41 | $10.66 | $10.41 | $10.62 | 100,457 |
| Jan 22, 2025 | $10.67 | $10.76 | $10.50 | $10.74 | 155,763 |
| Jan 21, 2025 | $10.89 | $10.99 | $10.59 | $10.72 | 290,354 |
| Jan 17, 2025 | $11.29 | $11.49 | $10.80 | $11.02 | 393,145 |
| Jan 16, 2025 | $11.80 | $11.80 | $11.25 | $11.42 | 229,512 |
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 |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.