Shutterstock, Inc. (LON:0A8F)
London · Delayed Price · Currency is GBP · Price in USD 4.180
+0.060 (1.46%)
At close: Sep 25, 2026
LON:0A8F Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 4.33 | 4.34 | 4.08 | 4.12 | 4.12 | -6.04% | 30,504 |
| Sep 23, 2026 | 4.55 | 4.60 | 4.33 | 4.39 | 4.39 | -4.36% | 3,055 |
| Sep 22, 2026 | 4.49 | 4.67 | 4.42 | 4.59 | 4.59 | 3.50% | 4,292 |
| Sep 21, 2026 | 4.51 | 4.62 | 4.43 | 4.43 | 4.43 | -3.90% | 2,461 |
| Sep 18, 2026 | 4.95 | 4.95 | 4.57 | 4.61 | 4.61 | -6.49% | 4,220 |
| Sep 17, 2026 | 4.95 | 5.12 | 4.88 | 4.93 | 4.93 | -1.61% | 11,236 |
| Sep 16, 2026 | 4.84 | 5.01 | 4.81 | 5.01 | 5.01 | 0.22% | 8,155 |
| Sep 15, 2026 | 5.25 | 5.28 | 5.00 | 5.00 | 5.00 | -1.38% | 6,313 |
| Sep 14, 2026 | 5.15 | 5.15 | 4.97 | 5.07 | 5.07 | 1.64% | 1,057 |
| Sep 11, 2026 | 5.15 | 5.16 | 4.98 | 4.99 | 4.99 | -3.15% | 7,213 |
| Sep 10, 2026 | 5.06 | 5.15 | 4.95 | 5.15 | 5.15 | 1.18% | 4,306 |
| Sep 9, 2026 | 5.22 | 5.22 | 4.92 | 5.09 | 5.09 | -2.49% | 4,259 |
| Sep 8, 2026 | 5.69 | 5.73 | 5.06 | 5.22 | 5.22 | -9.30% | 12,789 |
| Sep 4, 2026 | 5.77 | 5.80 | 5.63 | 5.76 | 5.76 | -0.78% | 1,491 |
| Sep 3, 2026 | 5.71 | 6.07 | 5.71 | 5.80 | 5.80 | 1.75% | 2,846 |
| Sep 2, 2026 | 5.80 | 5.80 | 5.63 | 5.70 | 5.70 | 0.48% | 20,954 |
| Sep 1, 2026 | 5.55 | 5.80 | 5.46 | 5.67 | 5.67 | -0.74% | 24,266 |
| Aug 31, 2026 | 6.05 | 6.05 | 5.70 | 5.72 | 5.72 | -2.14% | 473 |
| Aug 28, 2026 | 5.66 | 5.84 | 5.49 | 5.84 | 5.84 | 5.96% | 5,696 |
| Aug 27, 2026 | 5.61 | 5.61 | 5.44 | 5.51 | 5.51 | 1.68% | 3,573 |
| Aug 26, 2026 | 5.50 | 5.55 | 5.28 | 5.42 | 5.42 | -0.37% | 9,380 |
| Aug 25, 2026 | 5.35 | 5.44 | 5.31 | 5.44 | 5.44 | 2.84% | 690 |
| Aug 24, 2026 | 5.34 | 5.51 | 5.29 | 5.29 | 5.29 | 0.60% | 6,991 |
| Aug 21, 2026 | 5.43 | 5.43 | 5.26 | 5.26 | 5.26 | -0.97% | 2,723 |
| Aug 20, 2026 | 5.58 | 5.58 | 5.20 | 5.31 | 5.31 | -5.18% | 4,005 |
| Aug 19, 2026 | 5.48 | 5.63 | 5.40 | 5.60 | 5.60 | 5.07% | 6,311 |
| Aug 18, 2026 | 5.49 | 5.50 | 5.33 | 5.33 | 5.33 | 0.95% | 3,659 |
| Aug 17, 2026 | 5.57 | 5.68 | 5.26 | 5.28 | 5.28 | -6.22% | 10,256 |
| Aug 14, 2026 | 5.86 | 5.86 | 5.63 | 5.63 | 5.63 | 1.44% | 2,350 |
| Aug 13, 2026 | 5.87 | 5.87 | 5.51 | 5.55 | 5.55 | -1.02% | 3,328 |
| Aug 12, 2026 | 5.59 | 5.88 | 5.47 | 5.61 | 5.61 | 2.14% | 8,075 |
| 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 |