Peloton Interactive, Inc. (LON:0A46)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 5.74
-0.23 (-3.89%)
At close: Nov 10, 2026
LON:0A46 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 5.95 | 5.95 | 5.70 | 5.74 | 5.74 | -3.89% | 15,289 |
| Nov 9, 2026 | 5.70 | 5.97 | 5.56 | 5.97 | 5.97 | 3.51% | 23,321 |
| Nov 6, 2026 | 5.55 | 5.89 | 5.51 | 5.77 | 5.77 | 3.59% | 46,393 |
| Nov 5, 2026 | 5.33 | 6.00 | 5.26 | 5.57 | 5.57 | 1.27% | 105,430 |
| Nov 4, 2026 | 5.43 | 5.65 | 5.30 | 5.50 | 5.50 | 3.00% | 173,015 |
| Nov 3, 2026 | 5.27 | 5.37 | 5.21 | 5.34 | 5.34 | 0.19% | 18,049 |
| Nov 2, 2026 | 5.25 | 5.33 | 5.09 | 5.33 | 5.33 | 4.31% | 20,060 |
| Oct 30, 2026 | 5.25 | 5.29 | 5.09 | 5.11 | 5.11 | -3.41% | 25,021 |
| Oct 29, 2026 | 5.27 | 5.35 | 5.23 | 5.29 | 5.29 | 1.34% | 20,134 |
| Oct 28, 2026 | 5.35 | 5.29 | 5.21 | 5.22 | 5.22 | -1.69% | 33,623 |
| Oct 27, 2026 | 5.27 | 5.35 | 5.23 | 5.31 | 5.31 | 1.14% | 3,779 |
| Oct 26, 2026 | 5.27 | 5.49 | 5.24 | 5.25 | 5.25 | -2.78% | 3,353 |
| Oct 23, 2026 | 5.39 | 5.46 | 5.23 | 5.40 | 5.40 | -0.37% | 24,838 |
| Oct 22, 2026 | 5.14 | 5.44 | 5.17 | 5.42 | 5.42 | 1.50% | 6,471 |
| Oct 21, 2026 | 5.41 | 5.49 | 5.33 | 5.34 | 5.34 | - | 7,494 |
| Oct 20, 2026 | 5.21 | 5.35 | 5.13 | 5.34 | 5.34 | 2.10% | 11,086 |
| Oct 19, 2026 | 5.25 | 5.29 | 5.18 | 5.23 | 5.23 | - | 3,128 |
| Oct 16, 2026 | 5.27 | 5.44 | 5.21 | 5.23 | 5.23 | 1.16% | 27,800 |
| Oct 15, 2026 | 5.12 | 5.23 | 5.07 | 5.17 | 5.17 | 3.19% | 11,343 |
| Oct 14, 2026 | 5.23 | 5.28 | 5.00 | 5.01 | 5.01 | -2.15% | 12,107 |
| Oct 13, 2026 | 5.18 | 5.23 | 5.05 | 5.12 | 5.12 | -1.16% | 6,662 |
| Oct 12, 2026 | 5.12 | 5.19 | 4.99 | 5.18 | 5.18 | 2.98% | 5,267 |
| Oct 9, 2026 | 4.92 | 5.09 | 4.89 | 5.03 | 5.03 | 3.93% | 22,429 |
| Oct 8, 2026 | 4.82 | 4.87 | 4.80 | 4.84 | 4.84 | 1.04% | 20,694 |
| Oct 7, 2026 | 4.77 | 4.89 | 4.76 | 4.79 | 4.79 | -2.84% | 3,739 |
| Oct 6, 2026 | 5.00 | 5.09 | 4.93 | 4.93 | 4.93 | -1.99% | 2,325 |
| Oct 5, 2026 | 4.90 | 5.03 | 4.87 | 5.03 | 5.03 | 1.82% | 4,648 |
| Oct 2, 2026 | 5.04 | 5.08 | 4.92 | 4.94 | 4.94 | -1.79% | 28,021 |
| Oct 1, 2026 | 4.86 | 5.09 | 4.84 | 5.03 | 5.03 | 1.00% | 2,859 |
| Sep 30, 2026 | 5.12 | 5.07 | 4.98 | 4.98 | 4.98 | -0.19% | 4,124 |
| Sep 29, 2026 | 4.80 | 4.99 | 4.68 | 4.99 | 4.99 | 4.17% | 8,161 |
| Sep 28, 2026 | 4.77 | 4.94 | 4.77 | 4.79 | 4.79 | -2.24% | 12,373 |
| Sep 25, 2026 | 4.80 | 4.97 | 4.77 | 4.90 | 4.90 | 3.59% | 47,969 |
| Sep 24, 2026 | 4.88 | 4.88 | 4.70 | 4.73 | 4.73 | -2.27% | 38,693 |
| Sep 23, 2026 | 5.02 | 5.09 | 4.80 | 4.84 | 4.84 | -6.17% | 39,760 |
| Sep 22, 2026 | 4.94 | 5.25 | 4.88 | 5.16 | 5.16 | 5.71% | 148,386 |
| Sep 21, 2026 | 4.96 | 5.04 | 4.86 | 4.88 | 4.88 | -0.61% | 2,107 |
| Sep 18, 2026 | 4.86 | 5.00 | 4.86 | 4.91 | 4.91 | 1.24% | 2,399 |
| Sep 17, 2026 | 4.90 | 4.92 | 4.82 | 4.85 | 4.85 | 0.62% | 16,027 |
| Sep 16, 2026 | 4.86 | 4.90 | 4.81 | 4.82 | 4.82 | -1.23% | 20,195 |
| Sep 15, 2026 | 4.92 | 4.92 | 4.81 | 4.88 | 4.88 | -1.41% | 6,489 |
| Sep 14, 2026 | 5.00 | 5.06 | 4.93 | 4.95 | 4.95 | -0.60% | 4,074 |
| Sep 11, 2026 | 4.94 | 5.03 | 4.92 | 4.98 | 4.98 | 0.40% | 1,385 |
| Sep 10, 2026 | 5.12 | 5.14 | 4.96 | 4.96 | 4.96 | -4.06% | 9,250 |
| Sep 9, 2026 | 5.00 | 5.17 | 4.94 | 5.17 | 5.17 | 2.17% | 6,056 |
| Sep 8, 2026 | 5.14 | 5.39 | 5.03 | 5.06 | 5.06 | -6.12% | 81,012 |
| Sep 7, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 0.37% | - |
| Sep 4, 2026 | 5.43 | 5.48 | 5.29 | 5.37 | 5.37 | -0.92% | 857 |
| Sep 3, 2026 | 5.23 | 5.44 | 5.26 | 5.42 | 5.42 | 3.04% | 4,137 |
| Sep 2, 2026 | 5.12 | 5.28 | 5.07 | 5.26 | 5.26 | 2.71% | 21,127 |