UK markets closed

Lyft, Inc. (0A2O.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
14.09-0.14 (-0.98%)
At close: 06:55PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202417.4317.4316.8317.3017.3013,455
17 Apr 202418.2518.6717.2517.6617.6617,185
16 Apr 202417.9018.5717.7018.2918.2910,259
15 Apr 202419.1619.2518.1518.7218.7218,359
12 Apr 202419.3619.3618.6719.0819.0812,672
11 Apr 202418.7319.3618.5819.1819.1850,041
10 Apr 202418.3618.5517.9618.3618.3621,207
09 Apr 202417.9418.7617.9418.3918.3911,389
08 Apr 202418.0718.2217.6317.9517.95294,013
05 Apr 202417.4918.1717.4017.7817.788,744
04 Apr 202418.5818.7317.9718.3618.369,593
03 Apr 202418.0718.5017.7018.3318.3312,042
02 Apr 202418.8018.8018.2918.7018.7022,607
28 Mar 202419.5719.6719.1019.2519.2510,138
27 Mar 202419.7919.7918.5619.1619.16103,734
26 Mar 202419.7720.3319.7519.9219.929,789
25 Mar 202420.3720.3719.5819.7519.7529,213
22 Mar 202420.2620.6319.8320.1520.1543,853
21 Mar 202419.5020.7119.4020.3120.3152,599
20 Mar 202418.1819.1518.0818.7918.7941,627
19 Mar 202417.5718.0917.3417.7217.726,868
18 Mar 202417.5417.8817.2517.4617.4616,562
15 Mar 202417.5817.8117.3417.5117.5119,963
14 Mar 202418.6018.8817.7017.8417.8434,173
13 Mar 202417.6018.4817.5918.3618.3627,356
12 Mar 202417.8117.8117.3617.6317.633,030
11 Mar 202418.2418.2617.5517.8517.8521,039
08 Mar 202418.3319.1018.3218.5218.5230,691
07 Mar 202418.6118.6118.0618.1818.1816,604
06 Mar 202417.3018.6117.1518.1418.1465,212
05 Mar 202417.1917.1916.5016.5916.5938,535
04 Mar 202416.3017.6016.3017.1517.1577,553
01 Mar 202415.8816.5015.7116.3616.3634,746
29 Feb 202415.7715.9715.3915.7615.7631,339
28 Feb 202416.3616.4215.7616.0516.0555,424
27 Feb 202416.1617.3716.0516.9716.97129,570
26 Feb 202415.8916.3315.8315.5915.5977,906
23 Feb 202415.9116.4015.5115.5915.5928,108
22 Feb 202416.5816.9315.9316.2716.2740,191
21 Feb 202416.4316.6916.2416.3916.3922,473
20 Feb 202417.7217.9016.3116.9416.9490,212
19 Feb 202418.5718.5718.5718.5718.57-
16 Feb 202419.3019.7818.2418.5718.5797,521
15 Feb 202416.3519.4216.3516.9716.97520,406
14 Feb 202414.1016.7714.1014.5614.56637,660
13 Feb 202412.3012.3011.7012.0612.0612,911
12 Feb 202413.0613.1312.4412.7412.7416,254
09 Feb 202412.7813.3612.7012.8812.886,228
08 Feb 202412.4712.7612.2912.5412.548,536
07 Feb 202413.2313.2412.4812.6712.6711,628
06 Feb 202412.6313.4312.6313.3413.345,144
05 Feb 202412.7312.7512.4612.6612.668,970
02 Feb 202412.6812.8112.4112.7812.783,525
01 Feb 202412.6512.8512.4212.4212.426,009
31 Jan 202412.6112.8312.4512.7512.753,130
30 Jan 202413.1213.1212.6012.7212.725,326
29 Jan 202412.5912.8512.5112.7212.726,512
26 Jan 202412.5812.7512.5612.6912.691,810
25 Jan 202412.4412.6212.3412.6212.627,343
24 Jan 202412.8012.9112.4612.6712.677,771
23 Jan 202412.9112.9112.6212.6512.654,719
22 Jan 202412.9013.2412.6712.9112.9149,066
19 Jan 202412.8112.8112.3912.4812.482,828
18 Jan 202412.9212.9812.5112.6512.653,120
17 Jan 202412.2812.6212.2812.6112.611,002
16 Jan 202412.7012.7512.4512.5412.549,679
15 Jan 202412.9912.9912.9912.9912.99-
12 Jan 202413.3113.4512.8313.0313.037,065
11 Jan 202413.3813.3812.6912.7812.7812,187
10 Jan 202413.3113.5713.1413.4713.4714,789
09 Jan 202413.2213.7313.2113.6313.639,088
08 Jan 202412.8013.4012.8013.3213.321,602
05 Jan 202412.9113.0912.8712.9412.9411,594
04 Jan 202413.2313.4613.0513.2213.2210,473
03 Jan 202413.4113.7013.2013.3613.3618,407
02 Jan 202414.7614.7613.8714.2014.209,238
29 Dec 202315.3915.3914.7315.1015.1016,624
28 Dec 202315.1015.6415.0915.3815.3811,711
27 Dec 202315.4615.4815.2615.2715.2714,280
22 Dec 202315.7415.7415.3015.7215.724,470
21 Dec 202315.4215.5315.3015.5215.523,531
20 Dec 202314.9015.7314.8815.5215.52104,567
19 Dec 202314.9915.2914.3315.5215.5266,183
18 Dec 202315.4315.9415.3615.5215.5239,714
15 Dec 202315.2915.7315.1215.5215.5240,678
14 Dec 202314.8315.4214.7815.1315.1350,095
13 Dec 202314.0514.1913.8914.0814.0813,093
12 Dec 202314.3114.6913.9014.1614.1687,264
11 Dec 202313.2114.1113.1312.8612.86147,721
08 Dec 202312.3713.0912.2912.8612.8627,773
07 Dec 202312.2112.4211.9412.1212.1216,604
06 Dec 202312.4212.5012.1912.3212.3211,524
05 Dec 202312.4812.7112.3212.4812.488,604
04 Dec 202312.8413.2412.6912.8612.8624,623
01 Dec 202311.7513.2211.7112.0212.0280,297
30 Nov 202311.7811.8011.4311.6311.6322,481
29 Nov 202311.4012.0311.3611.4111.4167,075
28 Nov 202310.3010.6210.2410.3610.3615,186
27 Nov 202310.1910.3110.1110.2810.282,336
24 Nov 202310.2310.299.9710.2810.285,735
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...