UK markets open in 2 hours 57 minutes

Five9, Inc. (0TMV.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
57.06+0.01 (+0.02%)
At close: 06:50PM BST
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 202457.0757.0756.3057.0657.06365
16 Apr 202456.3757.1056.3157.0557.05290
15 Apr 202458.7259.5157.0657.0957.091,726
12 Apr 202459.9659.9759.3959.6859.68318
11 Apr 202462.1862.6660.1660.4760.47256
10 Apr 202460.3161.8160.2861.8161.811,000
09 Apr 202460.6562.6259.8161.7861.785,359
08 Apr 202460.0160.7659.1559.4959.49312
05 Apr 202459.9660.1859.1859.8359.83896
04 Apr 202461.4661.6961.0461.6961.696
03 Apr 202460.7560.7560.7560.7560.7516
02 Apr 2024------
28 Mar 202462.5563.0561.9861.9861.981,209
27 Mar 202462.8863.6261.5561.8461.841,167
26 Mar 202462.9563.6262.3163.3063.30828
25 Mar 202460.7562.4060.1762.4062.40424
22 Mar 202461.5961.9360.2461.1461.14495
21 Mar 202462.8362.8361.8562.2462.24900
20 Mar 202461.1161.4659.8461.4461.44243
19 Mar 202460.0661.1759.8761.1661.16426
18 Mar 202459.8961.8159.3761.6661.661,386
15 Mar 202459.9359.9358.7759.0059.001,287
14 Mar 202459.6260.0459.1759.7059.70944
13 Mar 202461.3261.5860.2460.3160.31868
12 Mar 202460.8161.2859.9060.5460.54424
11 Mar 202459.6860.8058.5060.8060.80786
08 Mar 202459.1359.4958.0058.2858.28127
07 Mar 202457.4059.9257.4059.1259.12143
06 Mar 202459.3959.5356.5257.0057.0076
05 Mar 202459.7460.2357.8557.8557.85143
04 Mar 202461.3762.2759.2860.0060.00139
01 Mar 202460.9763.1060.4262.9262.92606
29 Feb 202461.3161.4959.9060.8860.881,174
28 Feb 202460.2862.8959.5161.2961.29420
27 Feb 202462.6062.7561.0861.8861.88605
26 Feb 202463.9964.5563.3663.4663.4683
23 Feb 202462.2763.4762.2762.5962.59605
22 Feb 202463.0065.2061.0062.7662.762,630
21 Feb 202470.1071.1969.0071.1971.191,985
20 Feb 202471.8372.0070.2870.4270.42262
19 Feb 2024------
16 Feb 202474.9974.9973.6874.1374.13283
15 Feb 202476.9377.1575.2775.7275.72199
14 Feb 202475.0576.5174.7675.6275.62345
13 Feb 202474.5775.4174.0074.0474.04185
12 Feb 202479.3879.4877.8977.8977.89138
09 Feb 202476.4978.6675.2578.5778.57535
08 Feb 202474.8575.4874.1874.7674.76121
07 Feb 202474.6574.9273.0673.9973.9916
06 Feb 202474.4274.4273.1773.8073.8024
05 Feb 202473.5873.9172.5073.6373.6324
02 Feb 202475.0775.0874.0974.6274.6214
01 Feb 202476.0577.4374.6674.9074.9013
31 Jan 202478.8878.8877.0377.0377.0392
30 Jan 202479.9579.9678.0378.5578.55111
29 Jan 202477.6478.0776.3877.8277.8240
26 Jan 202478.9478.9477.7578.0278.029
25 Jan 202479.0579.2777.1877.1877.1888
24 Jan 202479.5780.4479.0779.0779.07455
23 Jan 202480.6780.6778.9279.0679.0634
22 Jan 202479.3381.1978.9179.1879.18424
19 Jan 202475.5476.8175.3476.8176.81487
18 Jan 202475.1976.5473.7974.3274.32523
17 Jan 202474.2774.9273.4774.8774.8739
16 Jan 202475.6677.1774.8174.8174.8115
15 Jan 2024------
12 Jan 202478.5178.5177.0877.5877.5815
11 Jan 202477.6478.3275.6777.1077.1083
10 Jan 202477.9477.9475.0275.7875.7850
09 Jan 202475.6376.0975.6376.0176.01124
08 Jan 202474.6276.2374.6276.2376.23130
05 Jan 202473.5374.0773.5374.0774.074
04 Jan 202472.6272.6272.6272.6272.62522
03 Jan 202474.3674.8473.6573.6573.65142
02 Jan 202477.7577.7576.2876.3376.33113
29 Dec 202379.1179.6478.6178.6178.61582
28 Dec 202381.0481.0480.2380.2380.235
27 Dec 2023------
22 Dec 202379.3580.0478.8979.1079.10346
21 Dec 202377.7677.7676.7076.7076.7067
20 Dec 202378.3478.9078.3478.9078.9025
19 Dec 202381.3381.3379.1979.1979.1958
18 Dec 202380.6581.6879.8981.4581.4588
15 Dec 202382.5882.5880.9080.9080.90116
14 Dec 202384.3184.3182.8383.8183.8179
13 Dec 202379.6379.9178.5679.6079.60283
12 Dec 202378.4478.4477.6877.6877.6837
11 Dec 202378.9178.9178.9178.9178.91100
08 Dec 202378.0080.8178.0080.4180.41155
07 Dec 202379.7579.7579.0879.5979.59164
06 Dec 202377.8681.6177.8681.6181.61764
05 Dec 202385.6588.3079.9380.8080.804,108
04 Dec 202378.9679.9978.9679.6879.6822
01 Dec 202377.2877.2877.2877.2877.281
30 Nov 202377.3977.3976.3976.3976.3969
29 Nov 202375.8976.8675.5876.5476.54406
28 Nov 202373.5573.5572.6472.6472.64173
27 Nov 202373.5774.8473.5774.8474.84286
24 Nov 202374.4174.4174.4074.4074.4028
23 Nov 2023------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...