StoneCo Ltd. (LON:0A4H)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 7.63
-0.12 (-1.49%)
At close: Nov 10, 2026
LON:0A4H Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 7.79 | 7.79 | 7.55 | 7.63 | 7.63 | -1.49% | 38,134 |
| Nov 9, 2026 | 7.62 | 7.78 | 7.51 | 7.74 | 7.74 | 2.79% | 34,452 |
| Nov 6, 2026 | 7.55 | 7.74 | 7.50 | 7.53 | 7.53 | 1.21% | 18,368 |
| Nov 5, 2026 | 7.63 | 7.72 | 7.28 | 7.44 | 7.44 | -3.75% | 18,646 |
| Nov 4, 2026 | 7.40 | 7.78 | 7.38 | 7.73 | 7.73 | 3.20% | 56,533 |
| Nov 3, 2026 | 7.70 | 7.78 | 7.37 | 7.49 | 7.49 | -2.85% | 6,813 |
| Nov 2, 2026 | 7.86 | 7.97 | 7.69 | 7.71 | 7.71 | -0.37% | 15,086 |
| Oct 30, 2026 | 7.95 | 7.98 | 7.70 | 7.74 | 7.74 | -3.15% | 16,967 |
| Oct 29, 2026 | 8.15 | 8.16 | 7.94 | 7.99 | 7.99 | -0.93% | 13,448 |
| Oct 28, 2026 | 8.14 | 8.29 | 7.92 | 8.07 | 8.07 | -0.86% | 22,784 |
| Oct 27, 2026 | 8.45 | 8.68 | 8.10 | 8.14 | 8.14 | -2.75% | 66,675 |
| Oct 26, 2026 | 9.63 | 9.63 | 6.90 | 8.37 | 8.37 | -25.91% | 307,949 |
| Oct 23, 2026 | 11.07 | 11.29 | 10.96 | 11.29 | 11.29 | 1.07% | 81,477 |
| Oct 22, 2026 | 11.59 | 11.59 | 10.99 | 11.17 | 11.17 | -4.20% | 4,489 |
| Oct 21, 2026 | 12.00 | 12.20 | 11.58 | 11.66 | 11.66 | -1.93% | 5,833 |
| Oct 20, 2026 | 11.62 | 12.03 | 11.62 | 11.89 | 11.89 | 4.21% | 18,301 |
| Oct 19, 2026 | 11.33 | 11.70 | 11.30 | 11.41 | 11.41 | 1.88% | 11,406 |
| Oct 16, 2026 | 11.45 | 11.50 | 11.15 | 11.20 | 11.20 | -3.28% | 21,380 |
| Oct 15, 2026 | 11.61 | 11.63 | 11.14 | 11.58 | 11.58 | 0.17% | 27,091 |
| Oct 14, 2026 | 11.62 | 12.00 | 11.39 | 11.56 | 11.56 | -3.43% | 9,512 |
| Oct 13, 2026 | 12.13 | 12.25 | 11.84 | 11.97 | 11.97 | -2.60% | 9,098 |
| Oct 12, 2026 | 12.50 | 12.50 | 12.08 | 12.29 | 12.29 | -0.65% | 6,013 |
| Oct 9, 2026 | 11.59 | 12.38 | 11.59 | 12.37 | 12.37 | 6.19% | 45,849 |
| Oct 8, 2026 | 11.35 | 11.98 | 11.35 | 11.65 | 11.65 | 0.60% | 25,436 |
| Oct 7, 2026 | 11.56 | 11.80 | 11.40 | 11.58 | 11.58 | -2.11% | 6,080 |
| Oct 6, 2026 | 11.46 | 11.87 | 11.35 | 11.83 | 11.83 | 2.42% | 75,219 |
| Oct 5, 2026 | 10.39 | 12.05 | 10.30 | 11.55 | 11.55 | 22.35% | 113,627 |
| Oct 2, 2026 | 9.50 | 9.58 | 9.18 | 9.44 | 9.44 | 1.61% | 4,574 |
| Oct 1, 2026 | 9.36 | 9.56 | 8.96 | 9.29 | 9.29 | -2.11% | 11,697 |
| Sep 30, 2026 | 9.42 | 9.50 | 9.26 | 9.49 | 9.49 | 2.25% | 3,934 |
| Sep 29, 2026 | 9.22 | 9.39 | 9.13 | 9.28 | 9.28 | -0.20% | 45,722 |
| Sep 28, 2026 | 9.52 | 9.53 | 9.05 | 9.30 | 9.30 | -0.16% | 12,493 |
| Sep 25, 2026 | 9.26 | 9.32 | 9.06 | 9.32 | 9.32 | 1.37% | 12,548 |
| Sep 24, 2026 | 9.51 | 9.51 | 9.13 | 9.19 | 9.19 | -5.56% | 16,192 |
| Sep 23, 2026 | 9.73 | 10.00 | 9.60 | 9.73 | 9.73 | -0.69% | 30,915 |
| Sep 22, 2026 | 9.74 | 9.90 | 9.60 | 9.80 | 9.80 | 0.59% | 5,368 |
| Sep 21, 2026 | 9.58 | 9.78 | 9.40 | 9.74 | 9.74 | 0.52% | 15,925 |
| Sep 18, 2026 | 9.81 | 9.81 | 9.59 | 9.69 | 9.69 | -1.87% | 4,656 |
| Sep 17, 2026 | 9.85 | 9.89 | 9.60 | 9.88 | 9.88 | 2.23% | 4,959 |
| Sep 16, 2026 | 9.59 | 9.78 | 9.51 | 9.66 | 9.66 | -1.13% | 3,589 |
| Sep 15, 2026 | 9.96 | 10.16 | 9.75 | 9.77 | 9.77 | -1.81% | 8,720 |
| Sep 14, 2026 | 9.85 | 10.01 | 9.78 | 9.95 | 9.95 | -0.40% | 4,261 |
| Sep 11, 2026 | 10.24 | 10.50 | 9.99 | 9.99 | 9.99 | -1.33% | 3,172 |
| Sep 10, 2026 | 9.90 | 10.39 | 9.65 | 10.13 | 10.13 | 1.15% | 12,908 |
| Sep 9, 2026 | 10.00 | 10.11 | 9.75 | 10.01 | 10.01 | -0.79% | 8,757 |
| Sep 8, 2026 | 10.21 | 10.39 | 10.00 | 10.09 | 10.09 | -0.88% | 52,613 |
| Sep 4, 2026 | 10.01 | 10.35 | 10.01 | 10.18 | 10.18 | -1.17% | 4,452 |
| Sep 3, 2026 | 10.33 | 10.89 | 10.24 | 10.30 | 10.30 | 0.29% | 24,834 |
| Sep 2, 2026 | 9.57 | 10.34 | 9.57 | 10.27 | 10.27 | 5.98% | 30,501 |
| Sep 1, 2026 | 9.88 | 9.89 | 9.39 | 9.69 | 9.69 | 1.05% | 21,464 |