Workhorse Group, Inc. (LON:0A3U)
London · Delayed Price · Currency is GBP · Price in USD 3.060
-0.089 (-2.82%)
At close: Sep 4, 2026
LON:0A3U Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3.14 | 3.20 | 3.05 | 3.06 | 3.06 | -2.82% | 1,289 |
| Sep 3, 2026 | 3.29 | 3.35 | 3.15 | 3.15 | 3.15 | -5.80% | 775 |
| Sep 2, 2026 | 3.38 | 3.87 | 3.24 | 3.34 | 3.34 | -8.67% | 4,476 |
| Sep 1, 2026 | 3.54 | 4.05 | 3.37 | 3.66 | 3.66 | 8.88% | 38,449 |
| Aug 31, 2026 | 3.05 | 3.43 | 3.05 | 3.36 | 3.36 | 9.09% | 7,216 |
| Aug 28, 2026 | 3.23 | 3.25 | 3.08 | 3.08 | 3.08 | -3.86% | 320 |
| Aug 27, 2026 | 3.20 | 3.23 | 3.07 | 3.21 | 3.21 | 4.06% | 342 |
| Aug 26, 2026 | 3.12 | 3.28 | 3.00 | 3.08 | 3.08 | -2.84% | 376 |
| Aug 25, 2026 | 3.12 | 3.31 | 3.08 | 3.17 | 3.17 | - | 15,359 |
| Aug 24, 2026 | 3.20 | 3.38 | 3.14 | 3.17 | 3.17 | -2.16% | 91 |
| Aug 21, 2026 | 3.35 | 3.55 | 3.22 | 3.24 | 3.24 | 2.21% | 429 |
| Aug 20, 2026 | 3.35 | 3.40 | 3.17 | 3.17 | 3.17 | -3.02% | 122 |
| Aug 19, 2026 | 3.19 | 3.37 | 3.11 | 3.27 | 3.27 | 0.27% | 450 |
| Aug 18, 2026 | 3.30 | 3.31 | 3.11 | 3.26 | 3.26 | 1.09% | 48 |
| Aug 17, 2026 | 3.21 | 3.43 | 2.98 | 3.23 | 3.22 | 10.07% | 2,924 |
| Aug 14, 2026 | 3.00 | 3.17 | 2.87 | 2.93 | 2.93 | -6.39% | 1,570 |
| Aug 13, 2026 | 3.36 | 3.36 | 3.01 | 3.13 | 3.13 | -1.26% | 771 |
| Aug 12, 2026 | 3.14 | 3.25 | 3.00 | 3.17 | 3.17 | 1.93% | 20,224 |
| Aug 11, 2026 | 3.16 | 3.30 | 3.10 | 3.11 | 3.11 | -3.94% | 480 |
| Aug 10, 2026 | 3.40 | 3.46 | 3.15 | 3.24 | 3.24 | -1.37% | 237 |
| Aug 7, 2026 | 3.35 | 3.48 | 3.20 | 3.28 | 3.28 | -2.55% | 345 |
| Aug 6, 2026 | 3.38 | 3.55 | 3.34 | 3.37 | 3.37 | -0.34% | 603 |
| Aug 5, 2026 | 3.49 | 3.49 | 3.24 | 3.38 | 3.38 | 1.50% | 644 |
| Aug 4, 2026 | 3.17 | 3.46 | 3.01 | 3.33 | 3.33 | 8.21% | 1,783 |
| Aug 3, 2026 | 3.21 | 3.21 | 2.95 | 3.08 | 3.08 | -0.08% | 2,769 |
| Jul 31, 2026 | 3.01 | 3.25 | 3.01 | 3.08 | 3.08 | -0.92% | 1,211 |
| Jul 30, 2026 | 3.02 | 3.11 | 2.97 | 3.11 | 3.11 | 0.61% | 2,873 |
| Jul 29, 2026 | 3.00 | 3.12 | 2.83 | 3.09 | 3.09 | 14.02% | 383 |
| Jul 28, 2026 | 2.79 | 3.02 | 2.70 | 2.71 | 2.71 | -2.61% | 1,990 |
| Jul 27, 2026 | 2.72 | 2.90 | 2.71 | 2.78 | 2.78 | 1.01% | 1,482 |
| Jul 24, 2026 | 2.76 | 2.79 | 2.59 | 2.76 | 2.75 | -0.18% | 107 |
| Jul 23, 2026 | 2.75 | 2.80 | 2.72 | 2.76 | 2.76 | -0.99% | 634 |
| Jul 22, 2026 | 2.74 | 2.82 | 2.70 | 2.79 | 2.79 | 1.74% | 2,616 |
| Jul 21, 2026 | 2.62 | 2.84 | 2.62 | 2.74 | 2.74 | 1.11% | 256 |
| Jul 20, 2026 | 2.69 | 2.74 | 2.60 | 2.71 | 2.71 | 0.37% | 59 |
| Jul 17, 2026 | 2.62 | 2.70 | 2.62 | 2.70 | 2.70 | 1.51% | 19 |
| 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 |