UP Fintech Holding Limited (LON:0A32)
London · Delayed Price · Currency is GBP · Price in USD 9.42
-0.26 (-2.73%)
At close: Aug 1, 2025
Playa Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.27 | 9.49 | 9.15 | 9.42 | 9.42 | -2.73% | 7,229 |
| Jul 31, 2025 | 9.46 | 9.78 | 9.25 | 9.68 | 9.68 | 2.10% | 12,695 |
| Jul 30, 2025 | 9.83 | 9.84 | 9.47 | 9.48 | 9.48 | -3.12% | 44,038 |
| Jul 29, 2025 | 10.34 | 10.35 | 9.74 | 9.79 | 9.79 | -4.52% | 67,844 |
| Jul 28, 2025 | 10.92 | 10.93 | 10.22 | 10.25 | 10.25 | -2.59% | 30,571 |
| Jul 25, 2025 | 10.86 | 10.86 | 10.45 | 10.52 | 10.52 | -3.26% | 24,608 |
| Jul 24, 2025 | 11.40 | 11.51 | 10.76 | 10.88 | 10.88 | -4.50% | 40,867 |
| Jul 23, 2025 | 11.17 | 11.49 | 10.80 | 11.39 | 11.39 | 2.40% | 48,077 |
| Jul 22, 2025 | 10.52 | 11.32 | 10.48 | 11.12 | 11.12 | 5.06% | 147,734 |
| Jul 21, 2025 | 10.75 | 10.96 | 10.33 | 10.59 | 10.59 | -1.71% | 55,286 |
| Jul 18, 2025 | 10.18 | 11.51 | 10.16 | 10.77 | 10.77 | 8.46% | 141,121 |
| Jul 17, 2025 | 9.94 | 10.00 | 9.76 | 9.93 | 9.93 | 1.53% | 3,047 |
| Jul 16, 2025 | 10.18 | 10.24 | 9.65 | 9.78 | 9.78 | -5.38% | 42,177 |
| Jul 15, 2025 | 10.46 | 10.64 | 10.09 | 10.34 | 10.34 | -0.10% | 7,252 |
| Jul 14, 2025 | 10.15 | 10.45 | 10.13 | 10.35 | 10.35 | 1.57% | 21,189 |
| Jul 11, 2025 | 10.35 | 10.42 | 10.14 | 10.19 | 10.19 | -0.62% | 16,557 |
| Jul 10, 2025 | 10.75 | 10.97 | 9.98 | 10.25 | 10.25 | -1.02% | 19,894 |
| Jul 9, 2025 | 9.94 | 10.56 | 9.73 | 10.36 | 10.36 | 2.22% | 39,821 |
| Jul 8, 2025 | 9.45 | 10.39 | 9.45 | 10.13 | 10.13 | 11.95% | 44,113 |
| Jul 7, 2025 | 9.25 | 9.58 | 9.05 | 9.05 | 9.05 | -3.48% | 12,263 |
| Jul 3, 2025 | 9.59 | 9.61 | 9.36 | 9.38 | 9.38 | -2.96% | 8,477 |
| Jul 2, 2025 | 9.40 | 9.79 | 9.33 | 9.66 | 9.66 | 0.65% | 24,617 |
| Jul 1, 2025 | 9.52 | 9.65 | 9.31 | 9.60 | 9.60 | 0.46% | 14,087 |
| Jun 30, 2025 | 9.54 | 9.57 | 9.20 | 9.56 | 9.56 | 2.62% | 11,475 |
| Jun 27, 2025 | 9.95 | 9.97 | 9.29 | 9.31 | 9.31 | -6.62% | 41,593 |
| Jun 26, 2025 | 9.61 | 10.56 | 9.57 | 9.97 | 9.97 | 0.90% | 49,221 |
| Jun 25, 2025 | 8.43 | 10.20 | 8.43 | 9.88 | 9.88 | 20.59% | 159,266 |
| Jun 24, 2025 | 8.25 | 8.34 | 8.17 | 8.20 | 8.20 | 3.33% | 12,702 |
| Jun 23, 2025 | 8.11 | 8.11 | 7.89 | 7.93 | 7.93 | -1.42% | 6,915 |
| Jun 20, 2025 | 8.30 | 8.39 | 8.05 | 8.05 | 8.05 | -3.71% | 28,457 |
| Jun 18, 2025 | 8.31 | 8.43 | 8.29 | 8.36 | 8.36 | -0.54% | 7,976 |
| Jun 17, 2025 | 8.56 | 8.58 | 8.40 | 8.40 | 8.40 | -3.88% | 12,891 |
| Jun 16, 2025 | 8.55 | 8.85 | 8.47 | 8.74 | 8.74 | 3.68% | 60,527 |
| Jun 13, 2025 | 8.41 | 8.52 | 8.36 | 8.43 | 8.43 | -2.00% | 21,211 |
| Jun 12, 2025 | 8.56 | 8.82 | 8.56 | 8.60 | 8.60 | -1.49% | 14,434 |
| Jun 11, 2025 | 8.58 | 8.87 | 8.58 | 8.73 | 8.73 | 3.22% | 60,423 |
| Jun 10, 2025 | 8.56 | 8.69 | 8.36 | 8.46 | 8.46 | -1.54% | 22,159 |
| Jun 9, 2025 | 8.59 | 8.77 | 8.53 | 8.59 | 8.59 | 3.53% | 37,601 |
| Jun 6, 2025 | 8.21 | 8.31 | 8.16 | 8.30 | 8.30 | -0.14% | 16,965 |
| Jun 5, 2025 | 8.27 | 8.65 | 8.23 | 8.31 | 8.31 | -1.78% | 66,086 |
| Jun 4, 2025 | 8.30 | 8.55 | 8.10 | 8.46 | 8.46 | 1.57% | 32,189 |
| Jun 3, 2025 | 8.45 | 8.51 | 8.26 | 8.33 | 8.33 | -0.10% | 5,485 |
| Jun 2, 2025 | 8.02 | 8.49 | 7.97 | 8.34 | 8.34 | 5.61% | 22,351 |
| May 30, 2025 | 8.72 | 8.98 | 7.69 | 7.90 | 7.90 | -6.11% | 108,512 |
| May 29, 2025 | 9.02 | 9.06 | 8.39 | 8.41 | 8.41 | -2.10% | 55,166 |
| May 28, 2025 | 8.49 | 8.62 | 8.48 | 8.59 | 8.59 | 1.39% | 2,138 |
| May 27, 2025 | 8.81 | 8.82 | 8.47 | 8.47 | 8.47 | -1.97% | 48,191 |
| May 23, 2025 | 8.66 | 8.75 | 8.61 | 8.64 | 8.64 | -3.46% | 12,931 |
| May 22, 2025 | 8.84 | 9.05 | 8.77 | 8.95 | 8.95 | -0.32% | 1,202 |
| May 21, 2025 | 9.15 | 9.15 | 8.90 | 8.98 | 8.98 | -0.65% | 3,507 |