Peloton Interactive, Inc. (LON:0A46)
London · Delayed Price · Currency is GBP · Price in USD 4.510
+0.543 (13.68%)
At close: Mar 27, 2026
LON:0A46 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.12 | 4.72 | 3.91 | 4.51 | 4.51 | 13.69% | 188,143 |
| Mar 26, 2026 | 3.98 | 4.09 | 3.95 | 3.97 | 3.97 | -3.71% | 20,577 |
| Mar 25, 2026 | 4.25 | 4.28 | 4.02 | 4.12 | 4.12 | 0.61% | 7,771 |
| Mar 24, 2026 | 3.96 | 4.26 | 3.85 | 4.10 | 4.10 | 4.68% | 4,765 |
| Mar 23, 2026 | 3.78 | 3.99 | 3.80 | 3.91 | 3.91 | 1.61% | 3,091 |
| Mar 20, 2026 | 4.00 | 4.16 | 3.84 | 3.85 | 3.85 | -6.10% | 7,083 |
| Mar 19, 2026 | 4.02 | 4.12 | 3.94 | 4.10 | 4.10 | 0.24% | 4,676 |
| Mar 18, 2026 | 4.25 | 4.21 | 4.05 | 4.09 | 4.09 | -0.97% | 37,053 |
| Mar 17, 2026 | 3.81 | 4.29 | 3.85 | 4.13 | 4.13 | 5.90% | 34,523 |
| Mar 16, 2026 | 3.85 | 3.97 | 3.71 | 3.90 | 3.90 | 5.41% | 15,468 |
| Mar 13, 2026 | 3.75 | 3.85 | 3.68 | 3.70 | 3.70 | -2.37% | 13,146 |
| Mar 12, 2026 | 3.81 | 3.85 | 3.74 | 3.79 | 3.79 | 0.80% | 7,077 |
| Mar 11, 2026 | 3.73 | 3.86 | 3.69 | 3.76 | 3.76 | 2.17% | 13,696 |
| Mar 10, 2026 | 3.87 | 3.92 | 3.68 | 3.68 | 3.68 | -3.16% | 7,960 |
| Mar 9, 2026 | 3.77 | 3.90 | 3.71 | 3.80 | 3.80 | 0.53% | 4,923 |
| Mar 6, 2026 | 3.85 | 3.94 | 3.75 | 3.78 | 3.78 | -0.26% | 3,577 |
| Mar 5, 2026 | 3.81 | 3.96 | 3.76 | 3.79 | 3.79 | -4.29% | 21,608 |
| Mar 4, 2026 | 3.88 | 4.00 | 3.90 | 3.96 | 3.96 | -0.50% | 1,101 |
| Mar 3, 2026 | 3.81 | 4.00 | 3.76 | 3.98 | 3.98 | 1.27% | 23,698 |
| Mar 2, 2026 | 3.94 | 3.98 | 3.83 | 3.93 | 3.93 | -0.88% | 39,965 |
| Feb 27, 2026 | 4.03 | 4.08 | 3.97 | 3.97 | 3.97 | -3.06% | 76,851 |
| Feb 26, 2026 | 4.12 | 4.22 | 4.06 | 4.09 | 4.09 | -1.68% | 20,275 |
| Feb 25, 2026 | 4.23 | 4.22 | 4.00 | 4.16 | 4.16 | 1.46% | 19,895 |
| Feb 24, 2026 | 4.22 | 4.16 | 4.05 | 4.10 | 4.10 | - | 145,146 |
| Feb 23, 2026 | 4.35 | 4.38 | 4.10 | 4.10 | 4.10 | -7.87% | 23,634 |
| Feb 20, 2026 | 4.43 | 4.52 | 4.31 | 4.45 | 4.45 | 3.01% | 18,219 |
| Feb 19, 2026 | 4.36 | 4.32 | 4.21 | 4.32 | 4.32 | 0.35% | 3,750 |
| Feb 18, 2026 | 4.24 | 4.37 | 4.18 | 4.31 | 4.31 | 2.01% | 23,009 |
| Feb 17, 2026 | 4.24 | 4.28 | 4.10 | 4.22 | 4.22 | -0.82% | 43,646 |
| Feb 16, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -1.02% | - |
| Feb 13, 2026 | 4.31 | 4.34 | 4.22 | 4.30 | 4.30 | 0.92% | 9,004 |
| Feb 12, 2026 | 4.35 | 4.37 | 4.16 | 4.26 | 4.26 | -2.74% | 45,063 |
| Feb 11, 2026 | 4.36 | 4.48 | 4.21 | 4.38 | 4.38 | -0.45% | 65,022 |
| Feb 10, 2026 | 4.42 | 4.58 | 4.28 | 4.40 | 4.40 | -3.51% | 62,567 |
| Feb 9, 2026 | 4.63 | 4.72 | 4.36 | 4.56 | 4.56 | 1.79% | 51,011 |
| Feb 6, 2026 | 4.51 | 4.63 | 4.30 | 4.48 | 4.48 | 0.72% | 69,493 |
| Feb 5, 2026 | 5.70 | 5.95 | 4.25 | 4.45 | 4.45 | -21.27% | 732,778 |
| Feb 4, 2026 | 5.72 | 5.85 | 5.63 | 5.65 | 5.65 | 1.25% | 25,420 |
| Feb 3, 2026 | 5.76 | 5.87 | 5.54 | 5.58 | 5.58 | -3.46% | 50,004 |
| Feb 2, 2026 | 5.45 | 5.87 | 5.41 | 5.78 | 5.78 | 5.15% | 31,177 |
| Jan 30, 2026 | 5.60 | 5.75 | 5.47 | 5.50 | 5.50 | -3.39% | 202,279 |
| Jan 29, 2026 | 5.84 | 5.92 | 5.58 | 5.69 | 5.69 | -2.82% | 38,559 |
| Jan 28, 2026 | 5.88 | 5.98 | 5.80 | 5.86 | 5.86 | 0.26% | 11,396 |
| Jan 27, 2026 | 5.98 | 5.98 | 5.83 | 5.84 | 5.84 | -3.13% | 3,586 |
| Jan 26, 2026 | 5.78 | 6.10 | 5.76 | 6.03 | 6.03 | 4.22% | 62,478 |
| Jan 23, 2026 | 5.82 | 5.87 | 5.70 | 5.79 | 5.79 | -0.77% | 16,444 |
| Jan 22, 2026 | 5.92 | 6.05 | 5.80 | 5.83 | 5.83 | 0.69% | 31,027 |
| Jan 21, 2026 | 5.90 | 5.97 | 5.76 | 5.79 | 5.79 | -3.26% | 46,770 |
| Jan 20, 2026 | 6.17 | 6.36 | 5.99 | 5.99 | 5.99 | -5.75% | 36,880 |
| Jan 19, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.33% | - |