Etsy, Inc. (LON:0IIW)
London · Delayed Price · Currency is GBP · Price in USD 84.62
+3.39 (4.17%)
Sep 3, 2026, 2:44 PM GMT
LON:0IIW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 82.24 | 82.54 | 79.67 | 80.39 | 80.39 | -2.39% | 259 |
| Sep 1, 2026 | 80.25 | 82.36 | 79.81 | 82.36 | 82.36 | 0.96% | 1,819 |
| Aug 31, 2026 | 81.30 | 84.00 | 81.30 | 81.58 | 81.58 | -3.33% | 905 |
| Aug 28, 2026 | 81.13 | 84.39 | 81.13 | 84.39 | 84.39 | 4.17% | 390 |
| Aug 27, 2026 | 83.15 | 83.49 | 80.80 | 81.01 | 81.01 | -1.70% | 564 |
| Aug 26, 2026 | 82.82 | 86.05 | 82.05 | 82.41 | 82.41 | -2.86% | 187 |
| Aug 25, 2026 | 87.13 | 88.00 | 84.73 | 84.84 | 84.84 | -0.82% | 1,717 |
| Aug 24, 2026 | 81.00 | 85.55 | 78.59 | 85.54 | 85.54 | 4.75% | 1,589 |
| Aug 21, 2026 | 80.00 | 82.22 | 80.00 | 81.66 | 81.66 | -0.32% | 726 |
| Aug 20, 2026 | 80.00 | 83.24 | 80.00 | 81.92 | 81.92 | 0.17% | 936 |
| Aug 19, 2026 | 80.74 | 82.50 | 78.45 | 81.78 | 81.78 | 1.74% | 2,767 |
| Aug 18, 2026 | 78.00 | 81.70 | 78.00 | 80.38 | 80.38 | 1.67% | 2,834 |
| Aug 17, 2026 | 81.49 | 82.59 | 79.06 | 79.06 | 79.06 | -1.15% | 2,723 |
| Aug 14, 2026 | 81.16 | 81.98 | 79.75 | 79.98 | 79.98 | 0.08% | 200 |
| Aug 13, 2026 | 78.12 | 81.08 | 78.12 | 79.92 | 79.92 | 0.58% | 593 |
| Aug 12, 2026 | 80.95 | 81.72 | 78.81 | 79.46 | 79.46 | -0.76% | 435 |
| Aug 11, 2026 | 80.97 | 81.56 | 78.10 | 80.07 | 80.07 | -2.53% | 340 |
| Aug 10, 2026 | 86.32 | 86.99 | 80.57 | 82.15 | 82.15 | -3.97% | 3,578 |
| Aug 7, 2026 | 83.34 | 86.46 | 82.90 | 85.55 | 85.55 | 4.34% | 4,299 |
| Aug 6, 2026 | 84.96 | 84.96 | 77.80 | 81.99 | 81.99 | -3.26% | 3,753 |
| Aug 5, 2026 | 86.94 | 88.00 | 84.75 | 84.75 | 84.75 | -2.17% | 2,345 |
| Aug 4, 2026 | 82.44 | 86.75 | 82.44 | 86.63 | 86.63 | 4.22% | 624 |
| Aug 3, 2026 | 79.61 | 84.00 | 79.38 | 83.12 | 83.12 | 0.47% | 1,002 |
| Jul 31, 2026 | 83.00 | 84.27 | 81.76 | 82.73 | 82.73 | -0.88% | 139 |
| Jul 30, 2026 | 84.90 | 86.05 | 82.95 | 83.47 | 83.47 | -3.34% | 3,652 |
| Jul 29, 2026 | 85.19 | 86.75 | 84.84 | 86.35 | 86.35 | 1.08% | 501 |
| Jul 28, 2026 | 83.02 | 86.28 | 82.73 | 85.43 | 85.43 | 2.40% | 764 |
| Jul 27, 2026 | 80.62 | 83.45 | 79.33 | 83.43 | 83.43 | 2.92% | 607 |
| Jul 24, 2026 | 80.91 | 81.70 | 79.32 | 81.06 | 81.06 | 1.76% | 368 |
| Jul 23, 2026 | 79.00 | 80.95 | 77.91 | 79.66 | 79.66 | -2.14% | 2,143 |
| Jul 22, 2026 | 82.45 | 82.81 | 81.30 | 81.40 | 81.40 | -0.74% | 264 |
| Jul 21, 2026 | 84.08 | 85.02 | 80.94 | 82.01 | 82.01 | -3.56% | 785 |
| Jul 20, 2026 | 82.95 | 86.38 | 82.13 | 85.04 | 85.04 | 1.03% | 636 |
| Jul 17, 2026 | 81.89 | 84.98 | 81.11 | 84.17 | 84.17 | -0.30% | 259 |
| Jul 16, 2026 | 85.48 | 86.45 | 82.77 | 84.42 | 84.42 | -1.26% | 1,235 |
| Jul 15, 2026 | 83.75 | 87.09 | 81.95 | 85.50 | 85.50 | 4.07% | 1,738 |
| Jul 14, 2026 | 80.31 | 82.16 | 78.35 | 82.16 | 82.16 | 2.42% | 639 |
| Jul 13, 2026 | 80.00 | 82.50 | 79.94 | 80.22 | 80.22 | 0.57% | 1,285 |
| Jul 10, 2026 | 76.54 | 79.80 | 76.54 | 79.77 | 79.77 | 3.11% | 1,162 |
| Jul 9, 2026 | 76.81 | 78.50 | 76.32 | 77.36 | 77.36 | 1.59% | 266 |
| Jul 8, 2026 | 76.82 | 77.91 | 75.11 | 76.15 | 76.15 | -1.74% | 1,119 |
| Jul 7, 2026 | 75.54 | 77.50 | 75.49 | 77.50 | 77.50 | 3.66% | 286 |
| Jul 6, 2026 | 77.13 | 77.30 | 74.77 | 74.77 | 74.77 | -0.57% | 448 |
| Jul 2, 2026 | 72.83 | 75.76 | 72.83 | 75.19 | 75.19 | 1.58% | 109 |
| Jul 1, 2026 | 74.73 | 76.29 | 73.74 | 74.02 | 74.02 | -3.47% | 256 |
| Jun 30, 2026 | 78.32 | 79.00 | 76.55 | 76.68 | 76.68 | -3.72% | 827 |
| Jun 29, 2026 | 79.20 | 80.02 | 77.33 | 79.64 | 79.64 | 2.67% | 2,185 |
| Jun 26, 2026 | 78.17 | 78.78 | 76.93 | 77.57 | 77.57 | 0.59% | 162 |
| Jun 25, 2026 | 77.00 | 80.00 | 76.00 | 77.12 | 77.12 | -1.51% | 407 |
| Jun 24, 2026 | 74.60 | 79.85 | 74.00 | 78.30 | 78.30 | 5.87% | 933 |