Five Below, Inc. (0IPD.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:04PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 151.84 | 151.84 | 151.84 | 151.84 | 151.84 | 3 |
| 25 Apr 2024 | 150.30 | 151.18 | 149.67 | 150.84 | 150.84 | 222 |
| 24 Apr 2024 | 146.67 | 148.50 | 146.34 | 148.13 | 148.13 | 6 |
| 23 Apr 2024 | 147.35 | 148.31 | 146.27 | 148.31 | 148.31 | 20 |
| 22 Apr 2024 | 152.41 | 152.41 | 147.10 | 148.11 | 148.11 | 32 |
| 19 Apr 2024 | 151.46 | 151.46 | 149.90 | 150.41 | 150.41 | 10 |
| 18 Apr 2024 | 153.50 | 154.08 | 152.35 | 154.08 | 154.08 | 17 |
| 17 Apr 2024 | 153.44 | 153.44 | 151.25 | 151.77 | 151.77 | 10 |
| 16 Apr 2024 | 154.05 | 154.05 | 149.56 | 150.01 | 150.01 | 129 |
| 15 Apr 2024 | 159.70 | 159.70 | 155.49 | 155.49 | 155.49 | 43 |
| 12 Apr 2024 | 162.70 | 162.70 | 159.99 | 159.99 | 159.99 | 8 |
| 11 Apr 2024 | 160.69 | 162.01 | 160.21 | 161.95 | 161.95 | 223 |
| 10 Apr 2024 | 157.61 | 160.61 | 156.50 | 160.47 | 160.47 | 258 |
| 09 Apr 2024 | 160.30 | 162.06 | 158.65 | 160.74 | 160.74 | 120 |
| 08 Apr 2024 | 162.04 | 163.67 | 160.18 | 162.19 | 162.19 | 79 |
| 05 Apr 2024 | 164.12 | 165.07 | 163.33 | 163.33 | 163.33 | 2 |
| 04 Apr 2024 | 166.39 | 166.39 | 165.01 | 165.40 | 165.40 | 65 |
| 03 Apr 2024 | 168.02 | 168.16 | 165.59 | 165.87 | 165.87 | 643 |
| 02 Apr 2024 | 175.44 | 175.44 | 172.39 | 172.39 | 172.39 | 56 |
| 28 Mar 2024 | 184.48 | 184.72 | 181.95 | 181.95 | 181.95 | 871 |
| 27 Mar 2024 | 178.96 | 185.26 | 178.96 | 184.39 | 184.39 | 692 |
| 26 Mar 2024 | 175.09 | 179.45 | 174.00 | 178.77 | 178.77 | 323 |
| 25 Mar 2024 | 172.45 | 176.05 | 171.80 | 174.96 | 174.96 | 101 |
| 22 Mar 2024 | 177.50 | 177.50 | 170.97 | 171.46 | 171.46 | 781 |
| 21 Mar 2024 | 182.80 | 187.52 | 175.57 | 176.63 | 176.63 | 1,038 |
| 20 Mar 2024 | 207.10 | 208.79 | 206.91 | 208.79 | 208.79 | 23 |
| 19 Mar 2024 | 207.37 | 207.61 | 204.97 | 206.96 | 206.96 | 33 |
| 18 Mar 2024 | 202.55 | 205.64 | 201.01 | 205.64 | 205.64 | 57 |
| 15 Mar 2024 | 198.81 | 201.08 | 198.81 | 201.08 | 201.08 | 5 |
| 14 Mar 2024 | 208.64 | 208.64 | 206.04 | 206.04 | 206.04 | 1 |
| 13 Mar 2024 | 205.93 | 205.93 | 205.47 | 205.47 | 205.47 | 9 |
| 12 Mar 2024 | 204.55 | 207.52 | 204.55 | 207.11 | 207.11 | 1 |
| 11 Mar 2024 | 204.99 | 204.99 | 201.26 | 203.18 | 203.18 | 7 |
| 08 Mar 2024 | 207.72 | 207.97 | 206.06 | 206.57 | 206.57 | 12 |
| 07 Mar 2024 | 210.00 | 210.82 | 206.62 | 206.62 | 206.62 | 10 |
| 06 Mar 2024 | 205.48 | 208.06 | 205.48 | 207.40 | 207.40 | 19 |
| 05 Mar 2024 | 203.89 | 207.17 | 203.49 | 206.79 | 206.79 | 29 |
| 04 Mar 2024 | 202.86 | 203.48 | 200.74 | 202.44 | 202.44 | 34 |
| 01 Mar 2024 | 201.83 | 202.52 | 201.16 | 201.54 | 201.54 | 6 |
| 29 Feb 2024 | 199.42 | 200.13 | 197.62 | 199.05 | 199.05 | 5 |
| 28 Feb 2024 | 199.45 | 200.71 | 199.45 | 200.52 | 200.52 | 3 |
| 27 Feb 2024 | 196.53 | 201.10 | 196.53 | 201.10 | 201.10 | 11 |
| 26 Feb 2024 | 194.73 | 198.26 | 194.42 | 196.05 | 196.05 | 83 |
| 23 Feb 2024 | 192.99 | 194.50 | 192.81 | 194.35 | 194.35 | 166 |
| 22 Feb 2024 | 189.59 | 189.59 | 189.59 | 189.59 | 189.59 | 4 |
| 21 Feb 2024 | 190.76 | 190.91 | 188.72 | 190.04 | 190.04 | 81 |
| 20 Feb 2024 | 190.10 | 192.99 | 189.00 | 192.07 | 192.07 | 6 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 188.45 | 192.17 | 188.33 | 191.59 | 191.59 | 226 |
| 15 Feb 2024 | 186.65 | 190.86 | 186.65 | 189.91 | 189.91 | 168 |
| 14 Feb 2024 | 183.46 | 185.26 | 183.46 | 184.75 | 184.75 | 3 |
| 13 Feb 2024 | 184.54 | 185.38 | 181.62 | 185.38 | 185.38 | 9 |
| 12 Feb 2024 | 188.82 | 190.60 | 188.82 | 189.64 | 189.64 | 24 |
| 09 Feb 2024 | 186.20 | 190.85 | 185.68 | 190.85 | 190.85 | 102 |
| 08 Feb 2024 | 182.00 | 186.44 | 182.00 | 185.40 | 185.40 | 6 |
| 07 Feb 2024 | 181.85 | 181.85 | 181.85 | 181.85 | 181.85 | 3 |
| 06 Feb 2024 | 178.10 | 180.00 | 178.10 | 179.50 | 179.50 | 7 |
| 05 Feb 2024 | 178.56 | 178.78 | 176.91 | 178.39 | 178.39 | 2 |
| 02 Feb 2024 | 177.13 | 177.13 | 177.13 | 177.13 | 177.13 | 3 |
| 01 Feb 2024 | 181.26 | 181.61 | 177.85 | 178.92 | 178.92 | 9 |
| 31 Jan 2024 | 182.60 | 182.60 | 180.50 | 180.77 | 180.77 | 369 |
| 30 Jan 2024 | 186.47 | 186.47 | 181.87 | 184.24 | 184.24 | 71 |
| 29 Jan 2024 | 189.41 | 190.98 | 185.21 | 185.44 | 185.44 | 21 |
| 26 Jan 2024 | 193.65 | 193.65 | 190.64 | 191.48 | 191.48 | 10 |
| 25 Jan 2024 | 188.43 | 189.12 | 188.43 | 189.12 | 189.12 | 15 |
| 24 Jan 2024 | 189.99 | 189.99 | 186.98 | 187.01 | 187.01 | 4 |
| 23 Jan 2024 | 189.66 | 189.66 | 187.20 | 187.20 | 187.20 | 27 |
| 22 Jan 2024 | 185.00 | 187.64 | 183.34 | 186.52 | 186.52 | 7 |
| 19 Jan 2024 | 187.13 | 187.13 | 183.79 | 184.01 | 184.01 | 51 |
| 18 Jan 2024 | 190.21 | 190.57 | 187.12 | 187.55 | 187.55 | 1 |
| 17 Jan 2024 | 190.16 | 190.21 | 188.04 | 188.77 | 188.77 | 7 |
| 16 Jan 2024 | 186.20 | 188.30 | 185.36 | 187.87 | 187.87 | 57 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 191.10 | 191.10 | 189.05 | 189.73 | 189.73 | 28 |
| 11 Jan 2024 | 190.88 | 191.94 | 188.06 | 190.16 | 190.16 | 40 |
| 10 Jan 2024 | 190.15 | 192.02 | 189.56 | 192.02 | 192.02 | 76 |
| 09 Jan 2024 | 190.20 | 192.96 | 189.06 | 189.06 | 189.06 | 99 |
| 08 Jan 2024 | 188.70 | 195.89 | 188.70 | 194.15 | 194.15 | 517 |
| 05 Jan 2024 | 202.59 | 202.59 | 202.59 | 202.59 | 202.59 | 5 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 213.16 | 214.25 | 206.01 | 206.64 | 206.64 | 34 |
| 02 Jan 2024 | 212.60 | 214.89 | 210.45 | 214.66 | 214.66 | 3 |
| 29 Dec 2023 | 213.39 | 214.25 | 212.18 | 213.35 | 213.35 | 8 |
| 28 Dec 2023 | 211.67 | 215.16 | 211.67 | 213.64 | 213.64 | 4 |
| 27 Dec 2023 | 212.98 | 212.98 | 212.98 | 212.98 | 212.98 | 15 |
| 22 Dec 2023 | 194.03 | 201.65 | 194.03 | 201.05 | 201.05 | 32 |
| 21 Dec 2023 | 198.89 | 198.89 | 196.80 | 197.43 | 197.43 | 1 |
| 20 Dec 2023 | 197.57 | 197.57 | 197.21 | 197.21 | 197.21 | 1 |
| 19 Dec 2023 | 194.56 | 196.55 | 193.51 | 196.55 | 196.55 | 17 |
| 18 Dec 2023 | 194.50 | 194.52 | 190.14 | 190.14 | 190.14 | 20 |
| 15 Dec 2023 | 201.29 | 201.29 | 193.78 | 194.16 | 194.16 | 1,409 |
| 14 Dec 2023 | 204.65 | 205.89 | 203.00 | 203.67 | 203.67 | 12 |
| 13 Dec 2023 | 197.74 | 197.80 | 195.61 | 196.67 | 196.67 | 24 |
| 12 Dec 2023 | 196.74 | 198.54 | 195.77 | 196.82 | 196.82 | 44 |
| 11 Dec 2023 | 196.66 | 198.83 | 196.65 | 197.48 | 197.48 | 8 |
| 08 Dec 2023 | 195.58 | 197.25 | 194.22 | 197.25 | 197.25 | 1 |
| 07 Dec 2023 | 202.35 | 203.99 | 196.63 | 196.63 | 196.63 | 9 |
| 06 Dec 2023 | 204.50 | 204.56 | 202.52 | 203.45 | 203.45 | 5 |
| 05 Dec 2023 | 199.10 | 202.89 | 199.10 | 202.43 | 202.43 | 16 |
| 04 Dec 2023 | 198.00 | 203.62 | 198.00 | 200.99 | 200.99 | 55 |
| *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.