Spirit Airlines, Inc. (0L8U.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 07:00PM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 0.0000 | 0.0000 | 0.0000 | 3.4450 | 3.4450 | 4,600 |
| 30 Apr 2024 | 3.7050 | 3.7050 | 3.5750 | 3.6250 | 3.6250 | 7,332 |
| 29 Apr 2024 | 3.5700 | 3.7500 | 3.5688 | 3.6727 | 3.6727 | 17,504 |
| 26 Apr 2024 | 3.5500 | 3.6065 | 3.4912 | 3.5070 | 3.5070 | 14,613 |
| 25 Apr 2024 | 3.6380 | 3.6400 | 3.4700 | 3.5388 | 3.5388 | 22,871 |
| 24 Apr 2024 | 3.7463 | 3.7700 | 3.6527 | 3.7212 | 3.7212 | 16,758 |
| 23 Apr 2024 | 3.9200 | 3.9200 | 3.7000 | 3.7688 | 3.7688 | 28,652 |
| 22 Apr 2024 | 4.0016 | 4.0500 | 3.7450 | 4.0100 | 4.0100 | 26,178 |
| 19 Apr 2024 | 4.0450 | 4.1388 | 4.0000 | 4.0649 | 4.0649 | 6,697 |
| 18 Apr 2024 | 4.1589 | 4.2050 | 4.0500 | 4.1112 | 4.1112 | 32,224 |
| 17 Apr 2024 | 4.1100 | 4.4688 | 4.1000 | 4.2550 | 4.2550 | 52,345 |
| 16 Apr 2024 | 4.2700 | 4.3526 | 4.1400 | 4.2300 | 4.2300 | 6,182 |
| 15 Apr 2024 | 4.1300 | 4.7088 | 4.1300 | 4.3450 | 4.3450 | 42,024 |
| 12 Apr 2024 | 4.2900 | 4.3600 | 4.1500 | 4.1900 | 4.1900 | 15,874 |
| 11 Apr 2024 | 4.4300 | 4.5150 | 4.2988 | 4.4316 | 4.4316 | 33,607 |
| 10 Apr 2024 | 5.0100 | 5.0100 | 4.5200 | 4.5200 | 4.5200 | 7,170 |
| 09 Apr 2024 | 4.7100 | 4.9381 | 4.6800 | 4.8500 | 4.8500 | 5,927 |
| 08 Apr 2024 | 4.4300 | 4.7400 | 4.4100 | 4.6430 | 4.6430 | 8,347 |
| 05 Apr 2024 | 4.5600 | 4.5700 | 4.4600 | 4.5400 | 4.5400 | 13,525 |
| 04 Apr 2024 | 4.7100 | 4.8950 | 4.7000 | 4.7950 | 4.7950 | 6,843 |
| 03 Apr 2024 | 4.5900 | 4.6288 | 4.5150 | 4.5450 | 4.5450 | 2,676 |
| 02 Apr 2024 | 4.9300 | 4.9300 | 4.6250 | 4.6912 | 4.6912 | 21,933 |
| 28 Mar 2024 | 4.6500 | 4.9212 | 4.6500 | 4.8750 | 4.8750 | 22,691 |
| 27 Mar 2024 | 4.5414 | 4.6550 | 4.4400 | 4.5600 | 4.5600 | 92,889 |
| 26 Mar 2024 | 4.8200 | 4.8200 | 4.7300 | 4.7373 | 4.7373 | 5,926 |
| 25 Mar 2024 | 4.7200 | 4.8300 | 4.6200 | 4.6830 | 4.6830 | 15,837 |
| 22 Mar 2024 | 4.7000 | 4.7700 | 4.5650 | 4.6972 | 4.6972 | 22,461 |
| 21 Mar 2024 | 4.5500 | 4.7770 | 4.4800 | 4.7770 | 4.7770 | 27,106 |
| 20 Mar 2024 | 4.0430 | 4.4600 | 3.9800 | 4.4400 | 4.4400 | 49,625 |
| 19 Mar 2024 | 4.3500 | 4.4288 | 4.0700 | 4.0897 | 4.0897 | 23,511 |
| 18 Mar 2024 | 4.2500 | 4.3988 | 4.1212 | 4.3124 | 4.3124 | 35,350 |
| 15 Mar 2024 | 4.3200 | 4.4312 | 4.3188 | 4.4000 | 4.4000 | 4,886 |
| 14 Mar 2024 | 4.5300 | 4.5300 | 4.2612 | 4.2788 | 4.2788 | 18,702 |
| 13 Mar 2024 | 4.5800 | 4.6900 | 4.4692 | 4.5088 | 4.5088 | 15,962 |
| 12 Mar 2024 | 4.6400 | 4.6400 | 4.2481 | 4.5250 | 4.5250 | 33,331 |
| 11 Mar 2024 | 4.7575 | 4.8100 | 4.4688 | 4.5500 | 4.5500 | 24,017 |
| 08 Mar 2024 | 5.1850 | 5.2300 | 4.9812 | 4.9850 | 4.9850 | 10,558 |
| 07 Mar 2024 | 5.2000 | 5.3700 | 5.0550 | 5.0550 | 5.0550 | 14,265 |
| 06 Mar 2024 | 5.5599 | 5.5700 | 5.3000 | 5.3500 | 5.3500 | 21,601 |
| 05 Mar 2024 | 5.6512 | 5.7600 | 5.4500 | 5.4912 | 5.4912 | 26,177 |
| 04 Mar 2024 | 6.3800 | 6.3800 | 5.4100 | 5.6650 | 5.6650 | 87,325 |
| 01 Mar 2024 | 6.4800 | 6.5850 | 6.4050 | 6.5288 | 6.5288 | 6,496 |
| 29 Feb 2024 | 6.5185 | 6.6400 | 6.4712 | 6.5200 | 6.5200 | 15,597 |
| 28 Feb 2024 | 6.3900 | 6.5000 | 6.2600 | 6.5000 | 6.5000 | 23,220 |
| 27 Feb 2024 | 6.3500 | 6.4388 | 6.3012 | 6.4112 | 6.4112 | 10,668 |
| 26 Feb 2024 | 6.4000 | 6.4700 | 6.2750 | 6.2900 | 6.2900 | 13,887 |
| 23 Feb 2024 | 6.4400 | 6.5212 | 6.3888 | 6.5212 | 6.5212 | 109,059 |
| 22 Feb 2024 | 6.3990 | 6.5750 | 6.2920 | 6.5121 | 6.5121 | 17,007 |
| 22 Feb 2024 | 0.1 Dividend | |||||
| 21 Feb 2024 | 6.4500 | 6.6500 | 6.4500 | 6.5400 | 6.4400 | 96,239 |
| 20 Feb 2024 | 6.6276 | 6.8000 | 6.5650 | 6.6750 | 6.5729 | 185,483 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 6.5361 | 6.6800 | 6.4412 | 6.6800 | 6.5779 | 54,415 |
| 15 Feb 2024 | 6.4307 | 6.7800 | 6.4307 | 6.6612 | 6.5593 | 133,548 |
| 14 Feb 2024 | 6.4600 | 6.4600 | 6.2212 | 6.3850 | 6.2874 | 51,808 |
| 13 Feb 2024 | 6.5500 | 6.5580 | 6.1700 | 6.3388 | 6.2419 | 149,611 |
| 12 Feb 2024 | 6.8000 | 6.8000 | 6.5600 | 6.7300 | 6.6271 | 215,883 |
| 09 Feb 2024 | 7.2100 | 7.2100 | 6.6950 | 6.7450 | 6.6419 | 25,276 |
| 08 Feb 2024 | 7.1000 | 7.6000 | 6.8280 | 7.0412 | 6.9335 | 164,830 |
| 07 Feb 2024 | 6.8900 | 7.1012 | 6.6912 | 6.8420 | 6.7374 | 35,667 |
| 06 Feb 2024 | 6.2200 | 7.2300 | 6.1800 | 7.0700 | 6.9619 | 165,348 |
| 05 Feb 2024 | 6.2600 | 6.2600 | 6.1012 | 6.2412 | 6.1458 | 20,426 |
| 02 Feb 2024 | 6.2800 | 6.3384 | 6.0650 | 6.2250 | 6.1298 | 37,317 |
| 01 Feb 2024 | 6.3300 | 6.4460 | 6.2250 | 6.2712 | 6.1753 | 22,261 |
| 31 Jan 2024 | 6.2900 | 6.6483 | 6.2220 | 6.4400 | 6.3415 | 37,928 |
| 30 Jan 2024 | 6.0900 | 6.8900 | 6.0900 | 6.3900 | 6.2923 | 173,481 |
| 29 Jan 2024 | 6.1200 | 6.6000 | 6.0400 | 6.2877 | 6.1916 | 140,984 |
| 26 Jan 2024 | 7.0300 | 7.0300 | 5.7000 | 6.5600 | 6.4597 | 349,486 |
| 25 Jan 2024 | 7.0300 | 7.3788 | 6.8597 | 7.3100 | 7.1982 | 121,447 |
| 24 Jan 2024 | 8.2200 | 8.5300 | 7.1000 | 7.2350 | 7.1244 | 258,845 |
| 24 Jan 2024 | 0.1 Dividend | |||||
| 23 Jan 2024 | 7.8700 | 9.3000 | 7.8200 | 8.1400 | 7.9171 | 490,436 |
| 22 Jan 2024 | 7.3500 | 8.1612 | 6.6100 | 7.7700 | 7.5572 | 466,266 |
| 19 Jan 2024 | 5.7200 | 7.7000 | 5.7200 | 7.0200 | 6.8277 | 676,377 |
| 18 Jan 2024 | 5.9900 | 6.0000 | 4.0200 | 4.8600 | 4.7269 | 504,375 |
| 17 Jan 2024 | 7.6500 | 7.6500 | 5.7414 | 5.9180 | 5.7559 | 353,324 |
| 16 Jan 2024 | 15.0000 | 15.5200 | 14.3000 | 14.3000 | 13.9084 | 295,397 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 15.5080 | 15.5080 | 14.9230 | 14.9600 | 14.5503 | 9,951 |
| 11 Jan 2024 | 15.8000 | 15.9300 | 15.5100 | 15.5100 | 15.0852 | 5,750 |
| 10 Jan 2024 | 15.8100 | 16.5600 | 15.6800 | 15.9100 | 15.4743 | 3,367 |
| 09 Jan 2024 | 16.0000 | 16.1380 | 14.9827 | 15.8588 | 15.4245 | 11,630 |
| 08 Jan 2024 | 15.9876 | 16.4980 | 15.7180 | 16.4388 | 15.9886 | 8,098 |
| 05 Jan 2024 | 15.9450 | 16.1588 | 15.8000 | 15.9912 | 15.5532 | 2,873 |
| 04 Jan 2024 | 16.0600 | 16.0600 | 15.5000 | 15.8188 | 15.3856 | 12,486 |
| 03 Jan 2024 | 16.0600 | 16.2500 | 15.7600 | 15.8080 | 15.3751 | 5,676 |
| 02 Jan 2024 | 16.3200 | 16.8480 | 16.2200 | 16.4210 | 15.9713 | 7,769 |
| 29 Dec 2023 | 16.4200 | 16.5300 | 16.3000 | 16.5300 | 16.0773 | 3,768 |
| 28 Dec 2023 | 16.3480 | 16.4900 | 16.2400 | 16.3700 | 15.9217 | 10,324 |
| 27 Dec 2023 | 16.6000 | 16.6000 | 16.1850 | 16.3415 | 15.8939 | 4,959 |
| 22 Dec 2023 | 16.4725 | 16.9100 | 16.4100 | 16.8750 | 16.4128 | 6,101 |
| 21 Dec 2023 | 16.2720 | 16.5100 | 16.2100 | 16.3650 | 15.9168 | 8,272 |
| 21 Dec 2023 | 0.1 Dividend | |||||
| 20 Dec 2023 | 16.0300 | 16.4600 | 15.7800 | 16.2750 | 15.7320 | 7,639 |
| 19 Dec 2023 | 16.0200 | 16.4100 | 16.0200 | 16.2800 | 15.7368 | 3,682 |
| 18 Dec 2023 | 15.7050 | 16.0988 | 15.4700 | 15.9900 | 15.4565 | 35,420 |
| 15 Dec 2023 | 15.2540 | 15.2900 | 14.9624 | 15.1900 | 14.6832 | 11,162 |
| 14 Dec 2023 | 14.8000 | 15.3900 | 14.6800 | 15.1000 | 14.5962 | 10,802 |
| 13 Dec 2023 | 14.2800 | 14.6800 | 14.1000 | 14.4600 | 13.9776 | 11,965 |
| 12 Dec 2023 | 14.5400 | 14.7000 | 14.3300 | 14.4600 | 13.9776 | 5,598 |
| *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.