Peloton Interactive, Inc. (LON:0A46)
London · Delayed Price · Currency is GBP · Price in USD 6.18
-0.21 (-3.29%)
At close: Jul 17, 2026
LON:0A46 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 6.33 | 6.27 | 6.10 | 6.18 | 6.18 | -3.29% | 17,960 |
| Jul 16, 2026 | 6.29 | 6.42 | 6.27 | 6.39 | 6.39 | 1.75% | 6,487 |
| Jul 15, 2026 | 6.15 | 6.41 | 6.12 | 6.28 | 6.28 | 2.78% | 143,743 |
| Jul 14, 2026 | 6.07 | 6.24 | 5.99 | 6.11 | 6.11 | 2.14% | 6,136 |
| Jul 13, 2026 | 5.80 | 6.21 | 5.78 | 5.98 | 5.98 | 0.88% | 31,209 |
| Jul 10, 2026 | 5.82 | 5.99 | 5.87 | 5.93 | 5.93 | 0.34% | 9,442 |
| Jul 9, 2026 | 5.88 | 5.91 | 5.79 | 5.91 | 5.91 | 3.50% | 31,004 |
| Jul 8, 2026 | 5.80 | 5.78 | 5.64 | 5.71 | 5.71 | -2.89% | 2,426 |
| Jul 7, 2026 | 5.78 | 6.01 | 5.81 | 5.88 | 5.88 | 1.20% | 6,139 |
| Jul 6, 2026 | 5.74 | 5.87 | 5.53 | 5.81 | 5.81 | 1.22% | 19,393 |
| Jul 3, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Jul 2, 2026 | 5.88 | 5.96 | 5.72 | 5.74 | 5.74 | -4.38% | 5,648 |
| Jul 1, 2026 | 5.90 | 6.00 | 5.88 | 6.00 | 6.00 | 2.26% | 7,222 |
| Jun 30, 2026 | 5.78 | 5.90 | 5.70 | 5.87 | 5.87 | 1.91% | 15,190 |
| Jun 29, 2026 | 5.78 | 5.84 | 5.60 | 5.76 | 5.76 | 0.88% | 2,116 |
| Jun 26, 2026 | 5.70 | 5.85 | 5.58 | 5.71 | 5.71 | -2.48% | 22,564 |
| Jun 25, 2026 | 5.76 | 5.87 | 5.62 | 5.86 | 5.86 | 3.81% | 17,207 |
| Jun 24, 2026 | 5.43 | 5.86 | 5.40 | 5.64 | 5.64 | 3.68% | 17,750 |
| Jun 23, 2026 | 5.39 | 5.49 | 5.29 | 5.44 | 5.44 | -0.73% | 23,678 |
| Jun 22, 2026 | 5.78 | 5.82 | 5.43 | 5.48 | 5.48 | -5.52% | 14,694 |
| Jun 19, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 2.84% | - |
| Jun 18, 2026 | 5.57 | 5.71 | 5.56 | 5.64 | 5.64 | 0.53% | 9,362 |
| Jun 17, 2026 | 5.72 | 5.88 | 5.61 | 5.61 | 5.61 | -2.94% | 37,508 |
| Jun 16, 2026 | 5.80 | 5.97 | 5.72 | 5.78 | 5.78 | 2.47% | 24,490 |
| Jun 15, 2026 | 5.66 | 5.74 | 5.53 | 5.64 | 5.64 | 1.27% | 21,542 |
| Jun 12, 2026 | 5.60 | 5.75 | 5.46 | 5.57 | 5.57 | -0.57% | 4,893 |
| Jun 11, 2026 | 5.76 | 5.69 | 5.50 | 5.60 | 5.60 | 0.76% | 15,206 |
| Jun 10, 2026 | 5.49 | 5.65 | 5.40 | 5.56 | 5.56 | -0.09% | 1,604 |
| Jun 9, 2026 | 5.68 | 5.86 | 5.45 | 5.57 | 5.57 | -3.72% | 33,683 |
| Jun 8, 2026 | 5.78 | 5.88 | 5.66 | 5.78 | 5.78 | -1.20% | 32,012 |
| Jun 5, 2026 | 5.94 | 6.18 | 5.80 | 5.85 | 5.85 | -5.31% | 10,642 |
| Jun 4, 2026 | 6.01 | 6.28 | 5.90 | 6.18 | 6.18 | 3.14% | 12,055 |
| Jun 3, 2026 | 6.31 | 6.33 | 5.98 | 5.99 | 5.99 | -6.43% | 21,964 |
| Jun 2, 2026 | 6.42 | 6.45 | 6.26 | 6.40 | 6.40 | -0.76% | 21,541 |
| Jun 1, 2026 | 6.40 | 6.49 | 6.18 | 6.45 | 6.45 | 0.32% | 46,147 |
| May 29, 2026 | 6.07 | 6.54 | 5.98 | 6.43 | 6.43 | 5.54% | 80,271 |
| May 28, 2026 | 5.94 | 6.14 | 5.86 | 6.09 | 6.09 | 4.15% | 36,924 |
| May 27, 2026 | 5.76 | 5.98 | 5.67 | 5.85 | 5.85 | 2.67% | 119,104 |
| May 26, 2026 | 5.78 | 5.79 | 5.60 | 5.70 | 5.70 | 0.13% | 171,185 |
| May 22, 2026 | 5.51 | 5.77 | 5.35 | 5.69 | 5.69 | 9.86% | 89,859 |
| May 21, 2026 | 5.16 | 5.19 | 4.89 | 5.18 | 5.18 | -0.38% | 106,358 |
| May 20, 2026 | 5.14 | 5.33 | 5.08 | 5.20 | 5.20 | -0.02% | 2,567 |
| May 19, 2026 | 5.29 | 5.40 | 5.15 | 5.20 | 5.20 | -2.61% | 5,458 |
| May 18, 2026 | 5.27 | 5.44 | 5.20 | 5.34 | 5.34 | -0.73% | 29,599 |
| May 15, 2026 | 5.27 | 5.38 | 5.06 | 5.38 | 5.38 | 3.86% | 21,382 |
| May 14, 2026 | 5.25 | 5.30 | 5.16 | 5.18 | 5.18 | -2.26% | 6,013 |
| May 13, 2026 | 5.39 | 5.37 | 5.17 | 5.30 | 5.30 | -0.19% | 7,445 |
| May 12, 2026 | 5.29 | 5.38 | 5.22 | 5.31 | 5.31 | 0.19% | 14,462 |
| May 11, 2026 | 5.60 | 5.75 | 5.23 | 5.30 | 5.30 | -7.02% | 21,797 |
| May 8, 2026 | 5.66 | 5.78 | 5.32 | 5.70 | 5.70 | 0.71% | 170,113 |