Workhorse Group, Inc. (LON:0A3U)
London · Delayed Price · Currency is GBP · Price in USD 2.769
-0.310 (-10.06%)
At close: Mar 27, 2026
LON:0A3U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.03 | 3.12 | 2.73 | 2.77 | 2.77 | -10.07% | 881 |
| Mar 26, 2026 | 3.15 | 3.29 | 3.07 | 3.08 | 3.08 | -2.01% | 202 |
| Mar 25, 2026 | 3.25 | 3.28 | 3.10 | 3.14 | 3.14 | -0.88% | 281 |
| Mar 24, 2026 | 3.30 | 3.31 | 3.10 | 3.17 | 3.17 | -5.65% | 253 |
| Mar 23, 2026 | 3.30 | 3.38 | 3.22 | 3.36 | 3.36 | 6.80% | 1,351 |
| Mar 20, 2026 | 3.12 | 3.24 | 3.05 | 3.15 | 3.15 | 1.48% | 730 |
| Mar 19, 2026 | 3.04 | 3.25 | 3.04 | 3.10 | 3.10 | -0.64% | 282 |
| Mar 18, 2026 | 3.32 | 3.36 | 3.12 | 3.12 | 3.12 | -5.74% | 825 |
| Mar 17, 2026 | 3.38 | 3.41 | 3.31 | 3.31 | 3.31 | - | 129 |
| Mar 16, 2026 | 3.31 | 3.51 | 3.20 | 3.31 | 3.31 | 1.22% | 226 |
| Mar 13, 2026 | 3.48 | 3.52 | 3.23 | 3.27 | 3.27 | -2.10% | 1,445 |
| Mar 12, 2026 | 3.41 | 3.54 | 3.33 | 3.34 | 3.34 | -4.30% | 2,124 |
| Mar 11, 2026 | 3.32 | 3.59 | 3.32 | 3.49 | 3.49 | 1.01% | 377 |
| Mar 10, 2026 | 3.54 | 3.61 | 3.40 | 3.46 | 3.45 | 4.70% | 2,629 |
| Mar 9, 2026 | 3.44 | 3.44 | 3.23 | 3.30 | 3.30 | -4.84% | 1,689 |
| Mar 6, 2026 | 3.57 | 3.57 | 3.28 | 3.47 | 3.47 | -0.06% | 35 |
| Mar 5, 2026 | 3.38 | 3.51 | 3.38 | 3.47 | 3.47 | 0.87% | 157 |
| Mar 4, 2026 | 3.32 | 3.56 | 3.32 | 3.44 | 3.44 | -1.71% | 311 |
| Mar 3, 2026 | 3.42 | 3.54 | 3.26 | 3.50 | 3.50 | 1.74% | 565 |
| Mar 2, 2026 | 3.20 | 3.47 | 3.20 | 3.44 | 3.44 | 0.88% | 136 |
| Feb 27, 2026 | 3.50 | 3.65 | 3.35 | 3.41 | 3.41 | 0.89% | 622 |
| Feb 26, 2026 | 3.55 | 3.55 | 3.36 | 3.38 | 3.38 | -4.52% | 140 |
| Feb 25, 2026 | 3.51 | 3.54 | 3.48 | 3.54 | 3.54 | 2.02% | 6 |
| Feb 24, 2026 | 3.35 | 3.47 | 3.30 | 3.47 | 3.47 | 2.97% | 76 |
| Feb 23, 2026 | 3.52 | 3.74 | 3.37 | 3.37 | 3.37 | -6.34% | 210 |
| Feb 20, 2026 | 3.65 | 3.65 | 3.50 | 3.60 | 3.60 | 2.07% | 2,868 |
| Feb 19, 2026 | 3.67 | 3.76 | 3.50 | 3.53 | 3.53 | -4.99% | 724 |
| Feb 18, 2026 | 3.75 | 3.75 | 3.49 | 3.71 | 3.71 | 0.76% | 64 |
| Feb 17, 2026 | 3.92 | 3.97 | 3.68 | 3.68 | 3.68 | -5.59% | 151 |
| Feb 13, 2026 | 3.92 | 3.99 | 3.83 | 3.90 | 3.90 | 1.43% | 206 |
| Feb 12, 2026 | 3.98 | 4.00 | 3.80 | 3.85 | 3.84 | -0.90% | 222 |
| 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 |