C3.ai, Inc. (LON:0A5W)
London · Delayed Price · Currency is GBP · Price in USD 7.84
-0.40 (-4.85%)
At close: Mar 27, 2026
LON:0A5W Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -4.85% | - |
| Mar 26, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -1.26% | - |
| Mar 25, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.59% | - |
| Mar 24, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -2.70% | - |
| Mar 23, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 3.94% | - |
| Mar 20, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -1.87% | - |
| Mar 19, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.75% | - |
| Mar 18, 2026 | 8.88 | 8.61 | 8.61 | 8.61 | 8.61 | -2.99% | 938 |
| Mar 17, 2026 | 8.79 | 8.88 | 8.88 | 8.88 | 8.88 | -0.89% | 266 |
| Mar 16, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 1.42% | - |
| Mar 13, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -3.23% | - |
| Mar 12, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 1.28% | - |
| Mar 11, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - | - |
| Mar 10, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - | - |
| Mar 9, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -2.28% | - |
| Mar 6, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -2.12% | - |
| Mar 5, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - | - |
| Mar 4, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 5.55% | - |
| Mar 3, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 6.00% | - |
| Mar 2, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 1.26% | - |
| Feb 27, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -3.03% | - |
| Feb 26, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -16.22% | - |
| Feb 25, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 3.33% | - |
| Feb 24, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 1.28% | - |
| Feb 23, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -9.78% | - |
| Feb 20, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 3.04% | - |
| Feb 19, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -1.41% | - |
| Feb 18, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 3.14% | - |
| Feb 17, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -4.39% | - |
| Feb 16, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0.19% | - |
| Feb 13, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 1.79% | - |
| Feb 12, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -1.49% | - |
| Feb 11, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -9.72% | - |
| Feb 10, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 5.20% | - |
| Feb 9, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 7.59% | - |
| Feb 6, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 1.49% | - |
| Feb 5, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -3.84% | - |
| Feb 4, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.47% | - |
| Feb 3, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -3.59% | - |
| Feb 2, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -1.85% | - |
| Jan 30, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -7.72% | - |
| Jan 29, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | -5.38% | - |
| Jan 28, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 3.91% | - |
| Jan 27, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -2.19% | - |
| Jan 26, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.47% | - |
| Jan 23, 2026 | 12.98 | 12.86 | 12.86 | 12.86 | 12.86 | 1.18% | 620 |
| Jan 22, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 0.79% | - |
| Jan 21, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0.16% | - |
| Jan 20, 2026 | 12.80 | 12.59 | 12.59 | 12.59 | 12.59 | -3.82% | 891 |
| Jan 19, 2026 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | -1.58% | - |