UK markets close in 28 minutes

The Trade Desk, Inc. (0LF5.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
85.24+1.86 (+2.23%)
As of 03:36PM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202484.9485.7084.6485.2485.241,098
25 Apr 202479.9783.4679.7083.3883.382,460
24 Apr 202481.0785.1681.0784.2984.29210,719
23 Apr 202478.0082.1177.9081.8281.824,995
22 Apr 202478.0578.5276.2078.5278.522,115
19 Apr 202480.6080.6577.6177.7677.763,140
18 Apr 202480.3581.8779.9780.3380.335,022
17 Apr 202482.6382.6380.5080.9780.972,484
16 Apr 202480.7082.3379.3481.7081.703,157
15 Apr 202486.7487.1681.4981.5281.523,479
12 Apr 202486.7987.2285.6285.8885.882,632
11 Apr 202486.7587.6885.8687.6587.651,382
10 Apr 202484.4586.7084.1886.1086.103,937
09 Apr 202487.5887.7586.6386.7286.722,470
08 Apr 202486.1286.9685.5086.8186.811,765
05 Apr 202484.5086.8784.1786.6886.682,350
04 Apr 202487.8688.0786.6686.6686.669,311
03 Apr 202486.8787.6886.5286.9086.901,073
02 Apr 202485.0087.0484.4086.7286.7212,263
28 Mar 202487.1088.1886.9088.0888.081,836
27 Mar 202488.0688.2286.0786.7986.792,849
26 Mar 202488.0089.8187.0988.2588.2510,224
25 Mar 202485.0087.1685.0087.0387.0311,050
22 Mar 202485.2785.5084.2385.0185.0112,720
21 Mar 202484.7085.3684.3785.0085.006,805
20 Mar 202480.0084.4780.0082.7882.785,543
19 Mar 202478.3780.0378.0579.7079.702,278
18 Mar 202477.6579.0177.1878.8178.816,098
15 Mar 202477.5377.8676.4576.5376.531,759
14 Mar 202480.3580.3877.5577.6177.614,047
13 Mar 202480.1481.2980.1380.7980.791,404
12 Mar 202482.0082.1480.1080.1580.153,471
11 Mar 202481.0082.0980.6781.7281.722,622
08 Mar 202481.8683.6881.7782.6482.642,132
07 Mar 202482.5783.2782.0082.3982.391,171
06 Mar 202482.6083.0681.2681.9681.964,754
05 Mar 202482.2782.2880.7981.0381.031,739
04 Mar 202482.9683.3781.9883.2383.234,521
01 Mar 202485.5385.9983.5884.1184.113,268
29 Feb 202484.9685.9684.6585.7385.7310,092
28 Feb 202484.6385.6484.1484.8084.801,776
27 Feb 202480.8285.3380.8285.1885.186,670
26 Feb 202481.2582.3080.3081.6781.679,614
23 Feb 202483.9283.9281.0782.1582.152,580
22 Feb 202484.4984.4982.1083.2383.234,449
21 Feb 202482.5082.5080.1780.9880.987,443
20 Feb 202485.6886.4480.6781.2481.2426,368
19 Feb 2024------
16 Feb 202490.0094.0085.7090.7190.7190,837
15 Feb 202473.7176.0273.5575.6275.625,431
14 Feb 202473.9273.9272.3173.3573.353,600
13 Feb 202471.3373.7171.1672.5372.535,242
12 Feb 202470.5075.7970.5074.5374.5312,609
09 Feb 202470.3572.5070.2971.7971.798,333
08 Feb 202469.7071.0368.6670.4470.4413,078
07 Feb 202468.8570.4568.3770.2770.276,824
06 Feb 202467.5068.9167.5068.1568.155,473
05 Feb 202469.1469.2066.6667.2567.253,378
02 Feb 202469.3070.0267.3669.4569.459,886
01 Feb 202468.7569.6567.0967.3767.375,393
31 Jan 202467.9469.5567.5969.0569.054,233
30 Jan 202471.1571.4869.5369.5869.584,062
29 Jan 202468.3970.6068.2870.6070.606,212
26 Jan 202468.3870.8768.1768.1768.1754,086
25 Jan 202470.8770.8968.4168.6068.606,081
24 Jan 202471.5072.0370.1270.3470.345,667
23 Jan 202470.1971.6869.4869.8869.888,606
22 Jan 202468.8170.8268.1069.2569.256,080
19 Jan 202465.2366.4264.6466.4266.423,733
18 Jan 202465.7766.2563.6563.8063.807,563
17 Jan 202463.7963.7961.4962.9962.999,864
16 Jan 202466.2766.2763.7864.0864.0816,535
15 Jan 2024------
12 Jan 202467.3169.1366.9667.1267.121,644
11 Jan 202468.6068.9666.9868.1268.124,105
10 Jan 202468.4268.9367.3668.8768.873,385
09 Jan 202468.8769.3368.1568.8268.827,167
08 Jan 202467.2669.2267.2169.2269.225,729
05 Jan 202467.9968.7367.6167.9267.924,157
04 Jan 202468.8169.1568.1768.6068.603,351
03 Jan 202469.5170.0568.2369.4169.414,570
02 Jan 202471.5971.6570.2870.2870.285,773
29 Dec 202372.8873.4971.6572.4072.404,561
28 Dec 202373.9674.3173.3773.6973.693,108
27 Dec 202374.0174.4773.4373.8273.823,063
22 Dec 202376.3876.3872.8173.3673.3660,069
21 Dec 202376.0577.1775.5975.6875.685,690
20 Dec 202377.2478.3076.5577.3377.337,729
19 Dec 202375.5077.7475.5077.1677.1612,601
18 Dec 202375.3575.9074.3875.8875.882,457
15 Dec 202376.0276.8274.4574.7774.779,405
14 Dec 202375.0077.1974.8675.2975.2928,301
13 Dec 202371.9372.2671.3871.3871.383,048
12 Dec 202371.7571.7870.3471.1171.112,733
11 Dec 202370.9572.6970.6572.2072.205,603
08 Dec 202368.3370.3268.0470.3170.313,841
07 Dec 202368.6669.2068.1568.7468.746,047
06 Dec 202369.2369.6768.3569.2869.288,265
05 Dec 202368.4669.2667.8968.6468.648,686
04 Dec 202371.0071.1667.3768.6068.606,660
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...