Peloton Interactive, Inc. (LON:0A46)
London · Delayed Price · Currency is GBP · Price in USD 5.64
+0.17 (3.11%)
At close: Aug 11, 2026
LON:0A46 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 5.60 | 5.60 | 5.45 | 5.57 | 5.57 | 1.83% | 3,403 |
| Aug 10, 2026 | 5.57 | 5.75 | 5.42 | 5.47 | 5.47 | -2.84% | 14,095 |
| Aug 7, 2026 | 5.57 | 5.75 | 5.47 | 5.63 | 5.63 | 2.55% | 5,841 |
| Aug 6, 2026 | 6.54 | 6.60 | 5.46 | 5.49 | 5.49 | -15.54% | 56,498 |
| Aug 5, 2026 | 6.58 | 6.63 | 6.44 | 6.50 | 6.50 | -1.37% | 37,130 |
| Aug 4, 2026 | 6.44 | 6.65 | 6.39 | 6.59 | 6.59 | 2.17% | 21,561 |
| Aug 3, 2026 | 6.37 | 6.62 | 6.30 | 6.45 | 6.45 | 1.74% | 6,107 |
| Jul 31, 2026 | 6.50 | 6.50 | 6.27 | 6.34 | 6.34 | -1.28% | 11,532 |
| Jul 30, 2026 | 6.37 | 6.74 | 6.40 | 6.42 | 6.42 | -3.13% | 45,266 |
| Jul 29, 2026 | 6.52 | 6.73 | 6.48 | 6.63 | 6.63 | 2.95% | 58,380 |
| Jul 28, 2026 | 6.11 | 6.48 | 6.20 | 6.44 | 6.44 | 4.38% | 10,397 |
| Jul 27, 2026 | 6.13 | 6.27 | 6.03 | 6.17 | 6.17 | 1.31% | 48,680 |
| Jul 24, 2026 | 6.11 | 6.15 | 5.99 | 6.09 | 6.09 | 0.66% | 1,927 |
| Jul 23, 2026 | 6.21 | 6.24 | 6.00 | 6.05 | 6.05 | -3.04% | 17,423 |
| Jul 22, 2026 | 6.31 | 6.37 | 6.20 | 6.24 | 6.24 | -3.41% | 54,141 |
| Jul 21, 2026 | 6.50 | 6.53 | 6.36 | 6.46 | 6.46 | -0.43% | 20,630 |
| Jul 20, 2026 | 6.17 | 6.52 | 6.11 | 6.49 | 6.49 | 4.98% | 24,018 |
| 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% | 2,427 |
| 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 |