Peloton Interactive, Inc. (0A46.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:09PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 3.08 | 3.22 | 3.02 | 3.11 | 3.11 | 42,461 |
| 17 Apr 2024 | 3.15 | 3.20 | 3.05 | 3.09 | 3.09 | 12,541 |
| 16 Apr 2024 | 3.24 | 3.25 | 3.09 | 3.13 | 3.13 | 54,080 |
| 15 Apr 2024 | 3.60 | 3.60 | 3.30 | 3.34 | 3.34 | 93,680 |
| 12 Apr 2024 | 3.67 | 3.68 | 3.55 | 3.55 | 3.55 | 29,729 |
| 11 Apr 2024 | 3.71 | 3.76 | 3.58 | 3.74 | 3.74 | 25,440 |
| 10 Apr 2024 | 3.73 | 3.76 | 3.58 | 3.58 | 3.58 | 43,833 |
| 09 Apr 2024 | 3.74 | 4.03 | 3.74 | 3.94 | 3.94 | 32,209 |
| 08 Apr 2024 | 3.66 | 3.82 | 3.66 | 3.76 | 3.76 | 416,879 |
| 05 Apr 2024 | 3.82 | 3.82 | 3.59 | 3.72 | 3.72 | 114,666 |
| 04 Apr 2024 | 4.10 | 4.16 | 4.01 | 4.01 | 4.01 | 10,824 |
| 03 Apr 2024 | 4.05 | 4.05 | 3.97 | 4.01 | 4.01 | 32,374 |
| 02 Apr 2024 | 4.18 | 4.18 | 4.00 | 4.10 | 4.10 | 28,520 |
| 28 Mar 2024 | 4.47 | 4.52 | 4.32 | 4.33 | 4.33 | 15,525 |
| 27 Mar 2024 | 4.19 | 4.41 | 4.16 | 4.35 | 4.35 | 36,116 |
| 26 Mar 2024 | 4.19 | 4.35 | 4.18 | 4.28 | 4.28 | 67,322 |
| 25 Mar 2024 | 4.26 | 4.32 | 4.13 | 4.17 | 4.17 | 75,503 |
| 22 Mar 2024 | 4.35 | 4.35 | 4.04 | 4.11 | 4.11 | 84,632 |
| 21 Mar 2024 | 4.46 | 4.59 | 4.43 | 4.45 | 4.45 | 29,694 |
| 20 Mar 2024 | 4.25 | 4.48 | 4.22 | 4.46 | 4.46 | 5,589 |
| 19 Mar 2024 | 4.30 | 4.37 | 4.25 | 4.31 | 4.31 | 12,948 |
| 18 Mar 2024 | 4.35 | 4.38 | 4.25 | 4.35 | 4.35 | 30,274 |
| 15 Mar 2024 | 4.43 | 4.54 | 4.34 | 4.36 | 4.36 | 33,436 |
| 14 Mar 2024 | 4.40 | 4.42 | 4.18 | 4.32 | 4.32 | 25,445 |
| 13 Mar 2024 | 4.58 | 4.80 | 4.46 | 4.48 | 4.48 | 11,717 |
| 12 Mar 2024 | 4.75 | 4.76 | 4.59 | 4.61 | 4.61 | 16,103 |
| 11 Mar 2024 | 4.70 | 4.95 | 4.65 | 4.77 | 4.77 | 21,123 |
| 08 Mar 2024 | 4.61 | 4.75 | 4.57 | 4.59 | 4.59 | 33,901 |
| 07 Mar 2024 | 4.42 | 4.56 | 4.25 | 4.46 | 4.46 | 14,454 |
| 06 Mar 2024 | 4.31 | 4.45 | 4.23 | 4.30 | 4.30 | 23,014 |
| 05 Mar 2024 | 4.29 | 4.36 | 4.23 | 4.25 | 4.25 | 34,491 |
| 04 Mar 2024 | 4.57 | 4.63 | 4.34 | 4.36 | 4.36 | 4,656 |
| 01 Mar 2024 | 4.42 | 4.71 | 4.41 | 4.67 | 4.67 | 14,074 |
| 29 Feb 2024 | 4.73 | 4.84 | 4.52 | 4.54 | 4.54 | 18,755 |
| 28 Feb 2024 | 4.59 | 4.75 | 4.54 | 4.70 | 4.70 | 20,258 |
| 27 Feb 2024 | 4.65 | 4.78 | 4.57 | 4.71 | 4.71 | 33,624 |
| 26 Feb 2024 | 4.38 | 4.57 | 4.32 | 4.55 | 4.55 | 55,213 |
| 23 Feb 2024 | 4.27 | 4.37 | 4.18 | 4.32 | 4.32 | 19,594 |
| 22 Feb 2024 | 4.32 | 4.32 | 4.22 | 4.27 | 4.27 | 60,779 |
| 21 Feb 2024 | 4.24 | 4.35 | 4.24 | 4.30 | 4.30 | 30,295 |
| 20 Feb 2024 | 4.43 | 4.45 | 4.31 | 4.32 | 4.32 | 37,385 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 4.48 | 4.61 | 4.44 | 4.61 | 4.61 | 35,172 |
| 15 Feb 2024 | 4.72 | 4.81 | 4.62 | 4.64 | 4.64 | 11,543 |
| 14 Feb 2024 | 4.55 | 4.64 | 4.52 | 4.62 | 4.62 | 9,046 |
| 13 Feb 2024 | 4.72 | 4.72 | 4.48 | 4.53 | 4.53 | 35,701 |
| 12 Feb 2024 | 4.61 | 5.05 | 4.60 | 4.87 | 4.87 | 80,961 |
| 09 Feb 2024 | 4.60 | 4.68 | 4.46 | 4.49 | 4.49 | 40,349 |
| 08 Feb 2024 | 4.37 | 4.57 | 4.26 | 4.57 | 4.57 | 51,615 |
| 07 Feb 2024 | 4.30 | 4.39 | 4.30 | 4.33 | 4.33 | 19,695 |
| 06 Feb 2024 | 4.04 | 4.43 | 4.03 | 4.39 | 4.39 | 45,374 |
| 05 Feb 2024 | 4.20 | 4.20 | 3.97 | 4.03 | 4.03 | 104,627 |
| 02 Feb 2024 | 4.40 | 4.50 | 4.10 | 4.20 | 4.20 | 105,541 |
| 01 Feb 2024 | 5.45 | 5.45 | 4.18 | 4.26 | 4.26 | 342,737 |
| 31 Jan 2024 | 5.65 | 5.95 | 5.57 | 5.79 | 5.79 | 49,195 |
| 30 Jan 2024 | 6.00 | 6.00 | 5.76 | 5.76 | 5.76 | 19,068 |
| 29 Jan 2024 | 5.81 | 5.93 | 5.59 | 5.85 | 5.85 | 42,017 |
| 26 Jan 2024 | 5.86 | 5.97 | 5.74 | 5.79 | 5.79 | 29,695 |
| 25 Jan 2024 | 5.77 | 5.89 | 5.63 | 5.79 | 5.79 | 29,787 |
| 24 Jan 2024 | 5.94 | 5.94 | 5.61 | 5.64 | 5.64 | 35,133 |
| 23 Jan 2024 | 5.98 | 6.17 | 5.85 | 5.88 | 5.88 | 28,065 |
| 22 Jan 2024 | 5.62 | 6.19 | 5.57 | 5.83 | 5.83 | 89,908 |
| 19 Jan 2024 | 5.81 | 5.81 | 5.38 | 5.48 | 5.48 | 115,596 |
| 18 Jan 2024 | 5.82 | 5.92 | 5.66 | 5.79 | 5.79 | 26,093 |
| 17 Jan 2024 | 5.66 | 5.74 | 5.58 | 5.70 | 5.70 | 31,868 |
| 16 Jan 2024 | 5.75 | 5.80 | 5.64 | 5.78 | 5.78 | 27,688 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 6.02 | 6.21 | 5.94 | 5.96 | 5.96 | 68,993 |
| 11 Jan 2024 | 6.03 | 6.03 | 5.64 | 6.01 | 6.01 | 56,185 |
| 10 Jan 2024 | 6.18 | 6.28 | 5.88 | 6.18 | 6.18 | 128,354 |
| 09 Jan 2024 | 6.52 | 7.03 | 6.30 | 6.34 | 6.34 | 230,802 |
| 08 Jan 2024 | 6.80 | 6.87 | 6.35 | 6.38 | 6.38 | 109,179 |
| 05 Jan 2024 | 6.59 | 7.24 | 6.20 | 6.72 | 6.72 | 594,199 |
| 04 Jan 2024 | 5.70 | 6.28 | 5.57 | 6.22 | 6.22 | 168,688 |
| 03 Jan 2024 | 5.53 | 5.64 | 5.32 | 5.37 | 5.37 | 133,907 |
| 02 Jan 2024 | 5.91 | 6.13 | 5.78 | 5.93 | 5.93 | 59,745 |
| 29 Dec 2023 | 6.25 | 6.45 | 6.00 | 6.09 | 6.09 | 32,359 |
| 28 Dec 2023 | 6.31 | 6.35 | 6.15 | 6.23 | 6.23 | 19,767 |
| 27 Dec 2023 | 6.25 | 6.43 | 6.22 | 6.39 | 6.39 | 15,525 |
| 22 Dec 2023 | 6.09 | 6.30 | 6.00 | 6.02 | 6.02 | 8,047 |
| 21 Dec 2023 | 6.12 | 6.26 | 6.07 | 6.22 | 6.22 | 22,040 |
| 20 Dec 2023 | 6.35 | 6.47 | 6.22 | 6.22 | 6.22 | 15,924 |
| 19 Dec 2023 | 6.05 | 6.32 | 6.02 | 6.32 | 6.32 | 49,485 |
| 18 Dec 2023 | 6.16 | 6.17 | 5.96 | 6.10 | 6.10 | 18,909 |
| 15 Dec 2023 | 6.51 | 6.53 | 6.09 | 6.12 | 6.12 | 30,059 |
| 14 Dec 2023 | 5.95 | 6.67 | 5.95 | 6.34 | 6.34 | 158,355 |
| 13 Dec 2023 | 5.43 | 5.45 | 5.28 | 5.38 | 5.38 | 12,732 |
| 12 Dec 2023 | 5.67 | 5.67 | 5.47 | 5.56 | 5.56 | 30,252 |
| 11 Dec 2023 | 5.94 | 6.04 | 5.66 | 5.68 | 5.68 | 30,557 |
| 08 Dec 2023 | 5.93 | 6.00 | 5.75 | 5.82 | 5.82 | 30,965 |
| 07 Dec 2023 | 5.99 | 6.08 | 5.84 | 5.95 | 5.95 | 15,501 |
| 06 Dec 2023 | 5.98 | 6.38 | 5.92 | 6.28 | 6.28 | 124,002 |
| 05 Dec 2023 | 6.27 | 6.28 | 5.83 | 5.89 | 5.89 | 22,662 |
| 04 Dec 2023 | 6.21 | 6.61 | 6.16 | 6.28 | 6.28 | 158,262 |
| 01 Dec 2023 | 5.69 | 6.18 | 5.65 | 6.15 | 6.15 | 109,181 |
| 30 Nov 2023 | 5.86 | 5.93 | 5.51 | 5.65 | 5.65 | 38,214 |
| 29 Nov 2023 | 5.77 | 6.03 | 5.70 | 5.96 | 5.96 | 87,417 |
| 28 Nov 2023 | 5.35 | 5.48 | 5.09 | 5.48 | 5.48 | 28,313 |
| 27 Nov 2023 | 5.25 | 5.42 | 5.19 | 5.39 | 5.39 | 4,843 |
| 24 Nov 2023 | 5.22 | 5.35 | 5.17 | 5.34 | 5.34 | 8,621 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.