Camping World Holdings, Inc. (LON:0HSU)
London · Delayed Price · Currency is GBP · Price in USD 6.58
-0.17 (-2.45%)
Sep 8, 2026, 4:03 PM GMT
LON:0HSU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 6.64 | 6.75 | 6.64 | 6.75 | 6.75 | 0.22% | 861 |
| Sep 3, 2026 | 6.90 | 6.95 | 6.71 | 6.73 | 6.73 | -0.71% | 117 |
| Sep 2, 2026 | 6.51 | 6.83 | 6.51 | 6.78 | 6.78 | 3.49% | 557 |
| Sep 1, 2026 | 6.33 | 6.59 | 6.25 | 6.55 | 6.55 | 1.87% | 698 |
| Aug 31, 2026 | 6.60 | 6.60 | 6.43 | 6.43 | 6.43 | 1.90% | 2 |
| Aug 28, 2026 | 6.39 | 6.47 | 6.31 | 6.31 | 6.31 | -3.81% | 6 |
| Aug 27, 2026 | 6.46 | 6.56 | 6.46 | 6.56 | 6.56 | 0.15% | 154 |
| Aug 26, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 1.58% | 300 |
| Aug 25, 2026 | 6.43 | 6.62 | 6.43 | 6.45 | 6.45 | 1.08% | 49 |
| Aug 24, 2026 | 6.51 | 6.51 | 6.38 | 6.38 | 6.38 | -4.35% | 943 |
| Aug 21, 2026 | 6.71 | 6.73 | 6.65 | 6.67 | 6.67 | 4.88% | 2,645 |
| Aug 20, 2026 | 6.57 | 6.57 | 6.24 | 6.36 | 6.36 | -5.58% | 1,020 |
| Aug 19, 2026 | 6.62 | 6.74 | 6.59 | 6.74 | 6.74 | 8.43% | 5,241 |
| Aug 18, 2026 | 6.14 | 6.21 | 6.14 | 6.21 | 6.21 | -0.54% | 1,835 |
| Aug 17, 2026 | 6.28 | 6.28 | 6.21 | 6.25 | 6.25 | -1.19% | 110 |
| Aug 14, 2026 | 6.39 | 6.58 | 6.32 | 6.32 | 6.32 | -1.86% | 107 |
| Aug 13, 2026 | 6.35 | 6.44 | 6.35 | 6.44 | 6.44 | 2.71% | 3 |
| Aug 12, 2026 | 6.24 | 6.27 | 6.24 | 6.27 | 6.27 | -0.66% | 304 |
| Aug 11, 2026 | 6.27 | 6.31 | 6.27 | 6.31 | 6.31 | 0.18% | 841 |
| Aug 10, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.16% | 15 |
| Aug 7, 2026 | 6.27 | 6.32 | 6.23 | 6.29 | 6.29 | 0.32% | 4,725 |
| Aug 6, 2026 | 6.30 | 6.31 | 6.27 | 6.27 | 6.27 | -5.29% | 3,269 |
| Aug 5, 2026 | 6.52 | 6.87 | 6.52 | 6.62 | 6.62 | -0.58% | 165 |
| Aug 4, 2026 | 6.68 | 6.68 | 6.51 | 6.66 | 6.66 | 0.21% | 905 |
| Aug 3, 2026 | 6.33 | 6.71 | 6.29 | 6.65 | 6.65 | 9.86% | 6,489 |
| Jul 31, 2026 | 6.27 | 6.27 | 6.05 | 6.05 | 6.05 | -4.62% | 1,054 |
| Jul 30, 2026 | 6.32 | 6.34 | 6.15 | 6.34 | 6.34 | 3.15% | 1,048 |
| Jul 29, 2026 | 6.36 | 6.36 | 6.15 | 6.15 | 6.15 | 0.20% | 10 |
| Jul 28, 2026 | 6.21 | 6.23 | 6.14 | 6.14 | 6.14 | 1.83% | 864 |
| Jul 27, 2026 | 5.88 | 6.09 | 5.87 | 6.03 | 6.03 | 3.90% | 7,958 |
| Jul 24, 2026 | 5.72 | 5.80 | 5.49 | 5.80 | 5.80 | 2.45% | 19,201 |
| Jul 23, 2026 | 6.24 | 6.24 | 5.66 | 5.66 | 5.66 | -9.32% | 9,620 |
| Jul 22, 2026 | 6.11 | 6.24 | 6.07 | 6.24 | 6.24 | 3.00% | 671 |
| Jul 21, 2026 | 6.15 | 6.15 | 5.90 | 6.06 | 6.06 | -2.73% | 11,154 |
| Jul 20, 2026 | 6.50 | 6.50 | 6.22 | 6.23 | 6.23 | -1.74% | 1,334 |
| Jul 17, 2026 | 6.59 | 6.59 | 6.32 | 6.34 | 6.34 | -4.06% | 1,200 |
| Jul 16, 2026 | 6.68 | 6.75 | 6.61 | 6.61 | 6.61 | 1.91% | 258 |
| Jul 15, 2026 | 6.15 | 6.59 | 6.15 | 6.49 | 6.49 | 6.66% | 2,378 |
| Jul 14, 2026 | 6.23 | 6.28 | 5.94 | 6.08 | 6.08 | -2.41% | 1,476 |
| Jul 13, 2026 | 6.36 | 6.36 | 6.17 | 6.23 | 6.23 | -3.26% | 593 |
| Jul 10, 2026 | 6.51 | 6.73 | 6.44 | 6.44 | 6.44 | -2.42% | 49 |
| Jul 9, 2026 | 6.38 | 6.60 | 6.38 | 6.60 | 6.60 | 2.80% | 84 |
| Jul 8, 2026 | 6.46 | 6.65 | 6.34 | 6.42 | 6.42 | -6.41% | 1,030 |
| Jul 7, 2026 | 6.98 | 7.00 | 6.86 | 6.86 | 6.86 | -2.68% | 230 |
| Jul 6, 2026 | 7.39 | 7.39 | 6.95 | 7.05 | 7.05 | -2.77% | 1,461 |
| Jul 2, 2026 | 7.70 | 7.70 | 7.21 | 7.25 | 7.25 | -3.59% | 380 |
| Jul 1, 2026 | 7.65 | 7.70 | 7.32 | 7.52 | 7.52 | -1.71% | 351 |
| Jun 30, 2026 | 8.07 | 8.23 | 7.65 | 7.65 | 7.65 | 1.73% | 63 |
| Jun 29, 2026 | 7.57 | 7.57 | 7.52 | 7.52 | 7.52 | -3.03% | 131 |
| Jun 26, 2026 | 7.54 | 7.76 | 7.54 | 7.76 | 7.76 | 0.71% | 35 |