Workhorse Group, Inc. (LON:0A3U)
London · Delayed Price · Currency is GBP · Price in USD 2.700
+0.040 (1.51%)
At close: Jul 17, 2026
LON:0A3U Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 2.62 | 2.70 | 2.62 | 2.70 | 2.70 | 1.51% | 17 |
| Jul 16, 2026 | 2.69 | 2.69 | 2.55 | 2.66 | 2.66 | 3.10% | 67 |
| Jul 15, 2026 | 2.72 | 2.72 | 2.58 | 2.58 | 2.58 | -4.80% | 2,355 |
| Jul 14, 2026 | 2.65 | 2.71 | 2.52 | 2.71 | 2.71 | 5.74% | 163 |
| Jul 13, 2026 | 2.95 | 2.95 | 2.56 | 2.56 | 2.56 | -3.19% | 572 |
| Jul 10, 2026 | 2.74 | 2.74 | 2.63 | 2.65 | 2.65 | 0.28% | 280 |
| Jul 9, 2026 | 2.70 | 2.73 | 2.60 | 2.64 | 2.64 | 0.99% | 2,683 |
| Jul 8, 2026 | 2.72 | 2.81 | 2.59 | 2.61 | 2.61 | -4.95% | 145 |
| Jul 7, 2026 | 2.80 | 2.83 | 2.68 | 2.75 | 2.75 | 0.36% | 452 |
| Jul 6, 2026 | 2.72 | 2.83 | 2.68 | 2.74 | 2.74 | -2.84% | 319 |
| Jul 2, 2026 | 2.99 | 3.19 | 2.82 | 2.82 | 2.82 | -9.90% | 529 |
| Jul 1, 2026 | 2.90 | 3.32 | 2.90 | 3.13 | 3.13 | 5.66% | 3,380 |
| Jun 30, 2026 | 3.15 | 3.15 | 2.91 | 2.96 | 2.96 | -3.04% | 198 |
| Jun 29, 2026 | 2.95 | 3.15 | 2.86 | 3.06 | 3.06 | 5.35% | 323 |
| Jun 26, 2026 | 2.78 | 3.00 | 2.75 | 2.90 | 2.90 | 1.48% | 466 |
| Jun 25, 2026 | 2.77 | 2.86 | 2.74 | 2.86 | 2.86 | 4.30% | 860 |
| Jun 24, 2026 | 2.81 | 2.91 | 2.74 | 2.74 | 2.74 | -5.28% | 746 |
| Jun 23, 2026 | 3.00 | 3.00 | 2.84 | 2.89 | 2.89 | -1.95% | 1,365 |
| Jun 22, 2026 | 3.00 | 3.09 | 2.87 | 2.95 | 2.95 | 2.79% | 791 |
| Jun 18, 2026 | 2.85 | 2.92 | 2.82 | 2.87 | 2.87 | -2.38% | 7,717 |
| Jun 17, 2026 | 2.98 | 2.98 | 2.83 | 2.94 | 2.94 | 4.63% | 1,122 |
| Jun 16, 2026 | 2.88 | 3.06 | 2.79 | 2.81 | 2.81 | -4.75% | 984 |
| Jun 15, 2026 | 3.15 | 3.17 | 2.91 | 2.95 | 2.95 | -1.01% | 845 |
| Jun 12, 2026 | 3.20 | 3.24 | 2.97 | 2.98 | 2.98 | -0.67% | 1,549 |
| Jun 11, 2026 | 3.08 | 3.24 | 3.00 | 3.00 | 3.00 | -4.15% | 428 |
| Jun 10, 2026 | 3.15 | 3.24 | 3.02 | 3.13 | 3.13 | 0.97% | 153 |
| Jun 9, 2026 | 3.22 | 3.33 | 3.02 | 3.10 | 3.10 | -4.62% | 466 |
| Jun 8, 2026 | 3.20 | 3.44 | 3.20 | 3.25 | 3.25 | -1.81% | 633 |
| Jun 5, 2026 | 3.38 | 3.62 | 3.17 | 3.31 | 3.31 | -2.88% | 2,067 |
| Jun 4, 2026 | 3.55 | 3.56 | 3.34 | 3.41 | 3.41 | -5.86% | 1,743 |
| Jun 3, 2026 | 3.72 | 3.74 | 3.58 | 3.62 | 3.62 | -3.91% | 1,127 |
| Jun 2, 2026 | 3.82 | 3.86 | 3.67 | 3.77 | 3.77 | -0.59% | 1,547 |
| Jun 1, 2026 | 3.66 | 4.12 | 3.64 | 3.79 | 3.79 | -5.76% | 1,791 |
| May 29, 2026 | 4.64 | 4.90 | 4.02 | 4.02 | 4.02 | -12.34% | 10,928 |
| May 28, 2026 | 3.61 | 4.64 | 3.61 | 4.59 | 4.59 | 20.73% | 11,024 |
| May 27, 2026 | 3.53 | 3.80 | 3.40 | 3.80 | 3.80 | 11.76% | 5,281 |
| May 26, 2026 | 3.40 | 3.49 | 3.16 | 3.40 | 3.40 | 3.70% | 1,823 |
| May 22, 2026 | 3.16 | 3.34 | 3.14 | 3.28 | 3.28 | 7.85% | 1,345 |
| May 21, 2026 | 2.99 | 3.12 | 2.91 | 3.04 | 3.04 | -0.94% | 377 |
| May 20, 2026 | 2.96 | 3.07 | 2.81 | 3.07 | 3.07 | 5.09% | 370 |
| May 19, 2026 | 3.03 | 3.03 | 2.86 | 2.92 | 2.92 | - | 934 |
| May 18, 2026 | 2.99 | 3.15 | 2.92 | 2.92 | 2.92 | -4.81% | 341 |
| May 15, 2026 | 3.63 | 3.71 | 3.06 | 3.07 | 3.07 | -21.75% | 4,480 |
| May 14, 2026 | 3.63 | 4.03 | 3.56 | 3.92 | 3.92 | 9.50% | 1,077 |
| May 13, 2026 | 3.48 | 3.70 | 3.40 | 3.58 | 3.58 | 5.22% | 1,698 |
| May 12, 2026 | 3.64 | 3.80 | 3.40 | 3.40 | 3.40 | -9.03% | 629 |
| May 11, 2026 | 3.50 | 3.87 | 3.37 | 3.74 | 3.74 | 3.31% | 11,454 |
| May 8, 2026 | 3.75 | 3.76 | 3.41 | 3.62 | 3.62 | -0.28% | 1,666 |
| May 7, 2026 | 4.21 | 4.24 | 3.53 | 3.63 | 3.63 | -13.36% | 9,100 |
| May 6, 2026 | 3.19 | 4.23 | 3.18 | 4.19 | 4.19 | 31.86% | 15,961 |