Workhorse Group, Inc. (LON:0A3U)
London · Delayed Price · Currency is GBP · Price in USD 3.110
-0.128 (-3.94%)
At close: Aug 11, 2026
LON:0A3U Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |