StoneCo Ltd. (LON:0A4H)
London · Delayed Price · Currency is GBP · Price in USD 9.32
+0.13 (1.37%)
At close: Sep 25, 2026
LON:0A4H Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 9.26 | 9.26 | 9.06 | 9.21 | 9.21 | 0.20% | 10,895 |
| 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 |
| Aug 31, 2026 | 9.80 | 9.90 | 9.58 | 9.59 | 9.59 | 0.21% | 9,552 |
| Aug 28, 2026 | 9.69 | 9.69 | 9.35 | 9.57 | 9.57 | -0.21% | 5,453 |
| Aug 27, 2026 | 9.80 | 9.81 | 9.56 | 9.59 | 9.59 | -3.33% | 5,134 |
| Aug 26, 2026 | 9.74 | 9.99 | 9.61 | 9.92 | 9.92 | 2.06% | 7,871 |
| Aug 25, 2026 | 9.66 | 9.73 | 9.37 | 9.72 | 9.72 | 0.93% | 26,385 |
| Aug 24, 2026 | 9.45 | 9.82 | 9.20 | 9.63 | 9.63 | 2.67% | 35,554 |
| Aug 21, 2026 | 9.17 | 9.49 | 9.17 | 9.38 | 9.38 | 1.41% | 5,287 |
| Aug 20, 2026 | 9.48 | 9.52 | 9.17 | 9.25 | 9.25 | -0.75% | 15,987 |
| Aug 19, 2026 | 9.21 | 9.46 | 9.20 | 9.32 | 9.32 | 1.87% | 29,314 |
| Aug 18, 2026 | 9.29 | 9.38 | 9.08 | 9.15 | 9.15 | -1.20% | 8,935 |
| Aug 17, 2026 | 9.63 | 9.82 | 9.19 | 9.26 | 9.26 | -2.82% | 171,382 |
| Aug 14, 2026 | 10.16 | 10.20 | 9.38 | 9.53 | 9.53 | -7.13% | 101,147 |
| Aug 13, 2026 | 10.47 | 10.47 | 9.90 | 10.26 | 10.26 | 3.01% | 41,148 |
| Aug 12, 2026 | 10.22 | 10.30 | 9.79 | 9.96 | 9.96 | -1.78% | 34,130 |
| Aug 11, 2026 | 10.48 | 10.48 | 10.07 | 10.14 | 10.14 | -3.06% | 33,577 |
| Aug 10, 2026 | 10.60 | 10.72 | 10.39 | 10.46 | 10.46 | -1.69% | 12,891 |
| Aug 7, 2026 | 11.14 | 11.18 | 10.57 | 10.64 | 10.64 | -4.32% | 20,759 |
| Aug 6, 2026 | 11.08 | 11.26 | 10.94 | 11.12 | 11.12 | -0.46% | 7,616 |
| Aug 5, 2026 | 11.34 | 11.42 | 11.16 | 11.17 | 11.17 | -0.34% | 40,010 |
| Aug 4, 2026 | 11.32 | 11.49 | 11.13 | 11.21 | 11.21 | -0.80% | 6,977 |
| Aug 3, 2026 | 11.38 | 11.57 | 11.21 | 11.30 | 11.30 | 0.52% | 47,709 |
| Jul 31, 2026 | 11.50 | 11.54 | 11.00 | 11.24 | 11.24 | 1.24% | 16,200 |
| Jul 30, 2026 | 11.03 | 11.17 | 10.85 | 11.11 | 11.11 | 1.46% | 20,975 |
| Jul 29, 2026 | 11.12 | 11.29 | 10.83 | 10.95 | 10.95 | -1.04% | 23,258 |
| Jul 28, 2026 | 11.10 | 11.22 | 10.76 | 11.06 | 11.06 | 1.28% | 11,622 |
| Jul 27, 2026 | 10.80 | 11.02 | 10.80 | 10.92 | 10.92 | 0.27% | 1,962 |
| Jul 24, 2026 | 11.19 | 11.19 | 10.89 | 10.89 | 10.89 | -0.13% | 16,399 |
| Jul 23, 2026 | 11.15 | 11.23 | 10.91 | 10.91 | 10.91 | -3.07% | 5,867 |
| Jul 22, 2026 | 11.30 | 11.37 | 11.10 | 11.25 | 11.25 | -0.40% | 5,056 |
| Jul 21, 2026 | 11.26 | 11.31 | 10.90 | 11.30 | 11.30 | 0.49% | 20,333 |
| Jul 20, 2026 | 11.25 | 11.36 | 11.11 | 11.24 | 11.24 | 0.99% | 12,795 |
| Jul 17, 2026 | 11.08 | 11.15 | 10.90 | 11.13 | 11.13 | -0.71% | 10,416 |