Shutterstock, Inc. (LON:0A8F)
London · Delayed Price · Currency is GBP · Price in USD 5.49
-0.39 (-6.63%)
At close: Aug 11, 2026
LON:0A8F Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 5.81 | 6.00 | 5.49 | 5.49 | 5.49 | -6.63% | 7,882 |
| Aug 10, 2026 | 6.03 | 6.03 | 5.67 | 5.88 | 5.88 | -0.50% | 6,069 |
| Aug 7, 2026 | 5.99 | 6.18 | 5.82 | 5.91 | 5.91 | -0.26% | 4,397 |
| Aug 6, 2026 | 6.33 | 6.33 | 5.87 | 5.93 | 5.93 | -4.59% | 3,888 |
| Aug 5, 2026 | 6.28 | 6.65 | 5.96 | 6.21 | 6.21 | 3.50% | 10,815 |
| Aug 4, 2026 | 6.12 | 6.24 | 5.78 | 6.00 | 6.00 | 0.17% | 8,562 |
| Aug 3, 2026 | 5.59 | 6.01 | 5.47 | 5.99 | 5.99 | 7.54% | 7,537 |
| Jul 31, 2026 | 5.37 | 5.59 | 5.18 | 5.57 | 5.57 | 4.50% | 10,537 |
| Jul 30, 2026 | 6.00 | 6.00 | 5.26 | 5.33 | 5.33 | -6.79% | 4,064 |
| Jul 29, 2026 | 6.08 | 6.18 | 5.65 | 5.72 | 5.72 | -4.54% | 2,784 |
| Jul 28, 2026 | 5.86 | 6.17 | 5.84 | 5.99 | 5.99 | 1.87% | 4,995 |
| Jul 27, 2026 | 5.66 | 6.03 | 5.54 | 5.88 | 5.88 | 2.08% | 7,190 |
| Jul 24, 2026 | 5.81 | 5.92 | 5.55 | 5.76 | 5.76 | 5.88% | 18,878 |
| Jul 23, 2026 | 7.10 | 7.10 | 5.28 | 5.44 | 5.44 | -26.39% | 53,283 |
| Jul 22, 2026 | 7.49 | 7.61 | 7.20 | 7.39 | 7.39 | -0.14% | 10,187 |
| Jul 21, 2026 | 7.50 | 7.79 | 7.36 | 7.40 | 7.40 | -4.02% | 1,511 |
| Jul 20, 2026 | 7.24 | 7.75 | 7.24 | 7.71 | 7.71 | 3.95% | 1,717 |
| Jul 17, 2026 | 7.61 | 7.65 | 7.27 | 7.42 | 7.42 | -5.28% | 6,638 |
| Jul 16, 2026 | 8.05 | 8.09 | 7.67 | 7.83 | 7.83 | -0.13% | 542 |
| Jul 15, 2026 | 7.72 | 8.27 | 7.69 | 7.84 | 7.84 | 2.51% | 2,791 |
| Jul 14, 2026 | 8.11 | 8.11 | 7.20 | 7.65 | 7.65 | -6.39% | 15,198 |
| Jul 13, 2026 | 8.33 | 8.83 | 8.09 | 8.17 | 8.17 | -3.43% | 2,783 |
| Jul 10, 2026 | 8.81 | 8.99 | 8.35 | 8.46 | 8.46 | -3.97% | 1,398 |
| Jul 9, 2026 | 9.09 | 9.09 | 8.33 | 8.81 | 8.81 | -1.90% | 8,195 |
| Jul 8, 2026 | 8.90 | 9.05 | 8.59 | 8.98 | 8.98 | 1.94% | 2,545 |
| Jul 7, 2026 | 9.29 | 9.31 | 8.75 | 8.81 | 8.81 | -4.26% | 10,557 |
| Jul 6, 2026 | 9.77 | 9.99 | 9.11 | 9.20 | 9.20 | -7.98% | 4,785 |
| Jul 2, 2026 | 9.90 | 10.53 | 9.70 | 10.00 | 10.00 | 1.01% | 12,446 |
| Jul 1, 2026 | 10.46 | 10.48 | 9.25 | 9.90 | 9.90 | -29.54% | 63,796 |
| Jun 30, 2026 | 14.48 | 14.48 | 13.88 | 14.05 | 14.05 | -0.38% | 85 |
| Jun 29, 2026 | 14.20 | 14.46 | 14.10 | 14.10 | 14.10 | -1.66% | 94 |
| Jun 26, 2026 | 14.03 | 14.37 | 13.80 | 14.34 | 14.34 | 6.16% | 508 |
| Jun 25, 2026 | 14.04 | 14.53 | 13.51 | 13.51 | 13.51 | -5.94% | 253 |
| Jun 24, 2026 | 14.60 | 14.60 | 14.19 | 14.36 | 14.36 | -0.18% | 2,637 |
| Jun 23, 2026 | 15.00 | 15.90 | 14.39 | 14.39 | 14.39 | -9.88% | 1,370 |
| Jun 22, 2026 | 13.99 | 17.00 | 13.99 | 15.97 | 15.97 | 19.70% | 19,062 |
| Jun 18, 2026 | 13.21 | 13.38 | 12.80 | 13.34 | 13.34 | 1.75% | 912 |
| Jun 17, 2026 | 13.74 | 13.74 | 13.11 | 13.11 | 13.11 | -2.31% | 3,153 |
| Jun 16, 2026 | 13.80 | 13.80 | 13.37 | 13.42 | 13.42 | -4.21% | 37 |
| Jun 15, 2026 | 14.32 | 14.69 | 13.97 | 14.01 | 14.01 | -4.63% | 448 |
| Jun 12, 2026 | 14.30 | 14.84 | 14.30 | 14.69 | 14.69 | 3.77% | 961 |
| Jun 11, 2026 | 13.69 | 14.20 | 13.44 | 14.16 | 14.16 | 3.55% | 183 |
| Jun 10, 2026 | 13.09 | 13.71 | 13.08 | 13.67 | 13.67 | 4.83% | 189 |
| Jun 9, 2026 | 13.22 | 13.37 | 12.97 | 13.04 | 13.04 | -0.91% | 254 |
| Jun 8, 2026 | 13.21 | 13.43 | 12.71 | 13.16 | 13.16 | -0.30% | 747 |
| Jun 5, 2026 | 13.45 | 13.64 | 13.00 | 13.20 | 13.20 | 0.81% | 528 |
| Jun 4, 2026 | 13.27 | 13.69 | 13.06 | 13.10 | 13.09 | -2.95% | 1,050 |
| Jun 3, 2026 | 13.81 | 13.92 | 13.24 | 13.87 | 13.49 | 0.29% | 952 |
| Jun 2, 2026 | 13.71 | 14.05 | 13.55 | 13.83 | 13.45 | -3.52% | 1,576 |
| Jun 1, 2026 | 15.09 | 15.49 | 14.05 | 14.33 | 13.94 | -5.82% | 1,157 |