Workhorse Group, Inc. (LON:0A3U)
London · Delayed Price · Currency is GBP · Price in USD 3.880
-0.370 (-8.71%)
At close: Feb 11, 2026
Workhorse Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 4.26 | 4.26 | 3.88 | 3.88 | 3.88 | -8.71% | 905 |
| Feb 10, 2026 | 4.30 | 4.37 | 4.22 | 4.25 | 4.25 | -0.93% | 598 |
| Feb 9, 2026 | 4.35 | 4.36 | 4.24 | 4.29 | 4.29 | -0.69% | 48 |
| Feb 6, 2026 | 4.30 | 4.49 | 4.21 | 4.32 | 4.32 | 4.85% | 224 |
| Feb 5, 2026 | 4.65 | 4.80 | 4.12 | 4.12 | 4.12 | -11.59% | 547 |
| Feb 4, 2026 | 4.74 | 4.90 | 4.61 | 4.66 | 4.66 | -0.21% | 21 |
| Feb 3, 2026 | 4.73 | 5.03 | 4.64 | 4.67 | 4.67 | -5.08% | 155 |
| Feb 2, 2026 | 4.73 | 4.98 | 4.73 | 4.92 | 4.92 | 0.72% | 420 |
| Jan 30, 2026 | 4.80 | 4.92 | 4.76 | 4.89 | 4.88 | 3.02% | 22 |
| Jan 29, 2026 | 4.75 | 4.85 | 4.65 | 4.74 | 4.74 | -2.83% | 161 |
| Jan 28, 2026 | 4.98 | 4.98 | 4.88 | 4.88 | 4.88 | 0.99% | 42 |
| Jan 27, 2026 | 4.93 | 4.93 | 4.83 | 4.83 | 4.83 | -1.79% | 23 |
| Jan 26, 2026 | 5.00 | 5.08 | 4.90 | 4.92 | 4.92 | -2.07% | 103 |
| Jan 23, 2026 | 5.25 | 5.25 | 4.95 | 5.02 | 5.02 | -1.30% | 779 |
| Jan 22, 2026 | 5.09 | 5.20 | 5.09 | 5.09 | 5.09 | 0.99% | 131 |
| Jan 21, 2026 | 5.05 | 5.12 | 5.04 | 5.04 | 5.04 | -0.65% | 392 |
| Jan 20, 2026 | 5.05 | 5.13 | 4.85 | 5.07 | 5.07 | -3.96% | 2,177 |
| Jan 16, 2026 | 5.21 | 5.28 | 5.05 | 5.28 | 5.28 | 1.15% | 125 |
| Jan 15, 2026 | 5.34 | 5.34 | 5.14 | 5.22 | 5.22 | -0.76% | 153 |
| Jan 14, 2026 | 5.30 | 5.30 | 5.26 | 5.26 | 5.26 | -1.86% | 69 |
| Jan 13, 2026 | 5.63 | 5.63 | 5.31 | 5.36 | 5.36 | -3.77% | 737 |
| Jan 12, 2026 | 5.43 | 5.57 | 5.23 | 5.57 | 5.57 | 1.00% | 979 |
| Jan 9, 2026 | 5.57 | 5.57 | 5.47 | 5.52 | 5.52 | 2.45% | 160 |
| Jan 8, 2026 | 5.30 | 5.39 | 5.30 | 5.39 | 5.38 | -1.41% | 266 |
| Jan 7, 2026 | 5.76 | 5.76 | 5.45 | 5.46 | 5.46 | -3.74% | 334 |
| Jan 6, 2026 | 5.90 | 5.90 | 5.66 | 5.67 | 5.67 | -3.21% | 208 |
| Jan 5, 2026 | 5.63 | 5.86 | 5.63 | 5.86 | 5.86 | 9.47% | 627 |
| Jan 2, 2026 | 5.18 | 5.40 | 5.18 | 5.36 | 5.35 | 3.78% | 114 |
| Dec 31, 2025 | 5.25 | 5.25 | 5.16 | 5.16 | 5.16 | -1.94% | 211 |
| Dec 30, 2025 | 5.41 | 5.47 | 5.26 | 5.26 | 5.26 | -5.39% | 188 |
| Dec 29, 2025 | 5.50 | 5.62 | 5.43 | 5.56 | 5.56 | -0.50% | 1,960 |
| Dec 24, 2025 | 5.42 | 5.65 | 5.37 | 5.59 | 5.59 | 4.84% | 765 |
| Dec 23, 2025 | 5.53 | 5.53 | 5.09 | 5.33 | 5.33 | -4.22% | 1,488 |
| Dec 22, 2025 | 5.40 | 5.85 | 5.39 | 5.57 | 5.57 | 4.21% | 104 |
| Dec 19, 2025 | 5.34 | 5.46 | 5.19 | 5.34 | 5.34 | -1.20% | 51 |
| Dec 18, 2025 | 5.45 | 5.63 | 5.32 | 5.41 | 5.41 | -2.31% | 1,834 |
| Dec 17, 2025 | 5.60 | 5.71 | 5.51 | 5.54 | 5.53 | 0.24% | 229 |