Peloton Interactive, Inc. (LON:0A46)
London · Delayed Price · Currency is GBP · Price in USD 6.40
-0.05 (-0.76%)
At close: Jun 2, 2026
LON:0A46 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 6.39 | 6.44 | 6.26 | 6.33 | 6.33 | -1.87% | 11,173 |
| 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 |
| May 7, 2026 | 5.18 | 6.04 | 5.27 | 5.66 | 5.66 | 9.27% | 203,669 |
| May 6, 2026 | 5.29 | 5.31 | 5.15 | 5.18 | 5.18 | 1.57% | 25,741 |
| May 5, 2026 | 5.23 | 5.26 | 5.08 | 5.10 | 5.10 | -1.19% | 13,148 |
| May 4, 2026 | 5.42 | 5.44 | 5.10 | 5.16 | 5.16 | -2.79% | 253,336 |
| May 1, 2026 | 5.62 | 5.53 | 5.26 | 5.31 | 5.31 | -2.21% | 8,569 |
| Apr 30, 2026 | 5.51 | 5.64 | 5.34 | 5.43 | 5.43 | -0.37% | 26,193 |
| Apr 29, 2026 | 5.27 | 5.53 | 5.24 | 5.45 | 5.45 | 3.22% | 17,188 |
| Apr 28, 2026 | 5.31 | 5.38 | 5.19 | 5.28 | 5.28 | -2.04% | 6,371 |
| Apr 27, 2026 | 5.18 | 5.63 | 5.18 | 5.39 | 5.39 | 4.46% | 252,481 |
| Apr 24, 2026 | 4.94 | 5.25 | 4.93 | 5.16 | 5.16 | 3.82% | 9,561 |
| Apr 23, 2026 | 4.98 | 5.08 | 4.91 | 4.97 | 4.97 | 0.81% | 17,440 |
| Apr 22, 2026 | 5.04 | 5.09 | 4.92 | 4.93 | 4.93 | -1.40% | 5,018 |
| Apr 21, 2026 | 5.21 | 5.28 | 4.90 | 5.00 | 5.00 | -2.91% | 107,729 |
| Apr 20, 2026 | 5.02 | 5.26 | 5.00 | 5.15 | 5.15 | 1.38% | 15,748 |
| Apr 17, 2026 | 5.14 | 5.16 | 4.97 | 5.08 | 5.08 | 0.59% | 21,008 |
| Apr 16, 2026 | 5.06 | 5.15 | 4.82 | 5.05 | 5.05 | - | 33,411 |
| Apr 15, 2026 | 4.76 | 5.05 | 4.63 | 5.05 | 5.05 | 5.10% | 33,889 |
| Apr 14, 2026 | 4.75 | 4.90 | 4.72 | 4.81 | 4.81 | 2.23% | 16,061 |
| Apr 13, 2026 | 4.77 | 4.71 | 4.45 | 4.70 | 4.70 | 2.40% | 25,791 |
| Apr 10, 2026 | 4.73 | 4.79 | 4.58 | 4.59 | 4.59 | -2.55% | 23,652 |
| Apr 9, 2026 | 4.62 | 4.77 | 4.58 | 4.71 | 4.71 | 0.43% | 28,032 |
| Apr 8, 2026 | 4.94 | 5.06 | 4.68 | 4.69 | 4.69 | -0.11% | 75,928 |
| Apr 7, 2026 | 4.59 | 4.72 | 4.56 | 4.70 | 4.70 | 1.84% | 18,464 |
| Apr 2, 2026 | 4.23 | 4.63 | 4.15 | 4.61 | 4.61 | 5.25% | 47,617 |
| Apr 1, 2026 | 4.35 | 4.46 | 4.33 | 4.38 | 4.38 | 1.43% | 20,873 |
| Mar 31, 2026 | 4.07 | 4.55 | 4.03 | 4.32 | 4.32 | 5.97% | 16,212 |
| Mar 30, 2026 | 4.48 | 4.84 | 3.99 | 4.08 | 4.08 | -9.65% | 174,992 |
| Mar 27, 2026 | 4.12 | 4.72 | 3.91 | 4.51 | 4.51 | 13.68% | 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 |