Skip to main content
logo
Shutterstock, Inc. (LON:0A8F)
London flag London · Delayed Price · Currency is GBP · Price in USD
14.16
+0.49 (3.55%)
At close: Jun 11, 2026

LON:0A8F Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 202614.3014.8414.3014.6914.693.77%961
Jun 11, 202613.6914.2013.4414.1614.163.55%183
Jun 10, 202613.0913.7113.0813.6713.674.83%189
Jun 9, 202613.2213.3712.9713.0413.04-0.91%254
Jun 8, 202613.2113.4312.7113.1613.16-0.30%747
Jun 5, 202613.4513.6413.0013.2013.200.81%528
Jun 4, 202613.2713.6913.0613.1013.09-2.95%1,050
Jun 3, 202613.8113.9213.2413.8713.490.29%952
Jun 2, 202613.7114.0513.5513.8313.45-3.52%1,576
Jun 1, 202615.0915.4914.0514.3313.94-5.82%1,157
May 29, 202615.6915.9014.9615.2214.81-0.87%467
May 28, 202615.9615.9615.3015.3514.94-4.63%317
May 27, 202616.3816.4515.9916.1015.66-0.62%282
May 26, 202616.5716.5716.2016.2015.760.25%14
May 22, 202616.5216.6416.1616.1615.721.25%486
May 21, 202615.3815.9615.3815.9615.533.77%104
May 20, 202615.6515.7615.1415.3814.96-2.53%404
May 19, 202616.8117.0015.5115.7815.35-6.24%711
May 18, 202616.9317.1316.2416.8316.373.31%1,100
May 15, 202616.0416.6016.0316.2915.850.37%36
May 14, 202616.2516.6816.0116.2315.792.14%146
May 13, 202616.2916.2915.5715.8915.46-0.69%607
May 12, 202616.6517.0016.0016.0015.56-4.42%175
May 11, 202616.8717.1516.6516.7416.28-1.01%259
May 8, 202616.8617.3916.8616.9116.450.14%127
May 7, 202616.4717.1216.3316.8916.432.40%43
May 6, 202616.8216.8216.3016.4916.041.60%108
May 5, 202616.3616.5016.1916.2315.79-1.34%355
May 4, 202616.6117.0016.4516.4516.00-1.67%784
May 1, 202616.3416.7315.9416.7316.283.14%315
Apr 30, 202616.8917.0016.2216.2215.78-5.28%1,106
Apr 29, 202617.5217.7717.1117.1316.66-2.53%171
Apr 28, 202617.1317.7017.1117.5717.09-0.45%177
Apr 27, 202617.5418.0517.3117.6517.17-0.79%270
Apr 24, 202618.0718.3617.7517.7917.31-1.22%93
Apr 23, 202617.8818.4517.8818.0117.52-0.77%82
Apr 22, 202617.9918.2017.9018.1517.660.83%28
Apr 21, 202617.4518.4717.4518.0017.512.33%1,057
Apr 20, 202617.5117.9017.2517.5917.11-1.46%36
Apr 17, 202617.3818.2217.3817.8517.361.08%177
Apr 16, 202617.7318.0017.6617.6617.18-0.23%25
Apr 15, 202617.9918.0317.7017.7017.22-1.14%281
Apr 14, 202617.3917.9217.3917.9117.424.40%34
Apr 13, 202616.7317.1516.6217.1516.681.00%28
Apr 10, 202616.9917.5016.9616.9816.52-0.99%429
Apr 9, 202617.2017.2016.7917.1516.680.15%51
Apr 8, 202617.0017.4517.0017.1316.660.97%289
Apr 7, 202617.1217.1216.5516.9616.501.50%2,666
Apr 2, 202616.4516.7116.1116.7116.26-0.36%21
Apr 1, 202617.0017.0016.5316.7716.310.59%82