Five Below, Inc. (LON:0IPD)
London · Delayed Price · Currency is GBP · Price in USD 176.91
+0.48 (0.27%)
Dec 17, 2025, 4:24 PM BST
Five Below Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 179.00 | 179.40 | 176.43 | 176.43 | 176.43 | -3.32% | 12 |
| Dec 15, 2025 | 182.30 | 183.75 | 181.15 | 182.49 | 182.49 | 0.62% | 2 |
| Dec 12, 2025 | 182.65 | 183.83 | 181.28 | 181.36 | 181.36 | -0.49% | 41 |
| Dec 11, 2025 | 175.98 | 184.18 | 175.02 | 182.26 | 182.26 | 4.31% | 266 |
| Dec 10, 2025 | 175.74 | 175.74 | 174.73 | 174.73 | 174.73 | -0.10% | 73 |
| Dec 9, 2025 | 173.58 | 176.79 | 173.35 | 174.90 | 174.90 | -1.16% | 50 |
| Dec 8, 2025 | 173.42 | 179.89 | 173.42 | 176.96 | 176.96 | 1.46% | 188 |
| Dec 5, 2025 | 168.45 | 177.41 | 168.25 | 174.41 | 174.41 | 5.70% | 1,469 |
| Dec 4, 2025 | 166.00 | 170.50 | 161.25 | 165.01 | 165.01 | 0.31% | 6,495 |
| Dec 3, 2025 | 160.00 | 166.04 | 160.00 | 164.50 | 164.50 | 2.38% | 4,932 |
| Dec 2, 2025 | 161.77 | 164.50 | 160.26 | 160.67 | 160.67 | -2.37% | 124 |
| Dec 1, 2025 | 162.98 | 164.58 | 160.69 | 164.58 | 164.58 | -0.07% | 96 |
| Nov 28, 2025 | 167.47 | 167.47 | 164.70 | 164.70 | 164.70 | -0.92% | 112 |
| Nov 26, 2025 | 162.01 | 166.23 | 162.01 | 166.23 | 166.23 | 1.28% | 50 |
| Nov 25, 2025 | 158.45 | 165.44 | 157.50 | 164.13 | 164.13 | 2.81% | 64 |
| Nov 24, 2025 | 157.64 | 159.65 | 156.28 | 159.64 | 159.64 | 3.79% | 69 |
| Nov 21, 2025 | 153.81 | 153.81 | 152.79 | 153.81 | 153.81 | 2.53% | 3 |
| Nov 20, 2025 | 153.95 | 155.54 | 150.01 | 150.01 | 150.01 | -0.91% | 226 |
| Nov 19, 2025 | 148.36 | 151.38 | 148.36 | 151.38 | 151.38 | 4.86% | 1 |
| Nov 18, 2025 | 144.37 | 144.37 | 144.37 | 144.37 | 144.37 | -4.39% | 3 |
| Nov 17, 2025 | 148.01 | 151.00 | 148.01 | 151.00 | 151.00 | 1.91% | 9 |
| Nov 14, 2025 | 143.46 | 148.89 | 143.46 | 148.17 | 148.17 | 1.37% | 22 |
| Nov 13, 2025 | 146.88 | 146.88 | 146.17 | 146.17 | 146.17 | -2.82% | 62 |
| Nov 11, 2025 | 151.35 | 151.35 | 148.00 | 150.41 | 150.41 | -0.58% | 33 |
| Nov 10, 2025 | 155.32 | 155.32 | 151.19 | 151.30 | 151.30 | 2.86% | 19 |
| Nov 7, 2025 | 146.22 | 147.57 | 146.00 | 147.09 | 147.09 | -2.41% | 340 |
| Nov 6, 2025 | 154.24 | 154.29 | 150.33 | 150.72 | 150.72 | -6.47% | 260 |
| Nov 5, 2025 | 155.22 | 161.15 | 152.70 | 161.15 | 161.15 | 4.03% | 89 |
| Nov 4, 2025 | 154.15 | 156.34 | 154.02 | 154.91 | 154.91 | -2.18% | 26 |
| Nov 3, 2025 | 154.00 | 158.97 | 153.64 | 158.36 | 158.36 | 0.33% | 184 |
| Oct 31, 2025 | 157.85 | 158.69 | 157.72 | 157.84 | 157.84 | -1.09% | 43 |
| Oct 30, 2025 | 157.38 | 161.60 | 157.38 | 159.58 | 159.58 | -0.98% | 36 |
| Oct 29, 2025 | 158.19 | 162.20 | 158.19 | 161.16 | 161.16 | -0.86% | 611 |
| Oct 28, 2025 | 160.65 | 162.56 | 160.65 | 162.56 | 162.56 | 1.69% | 1 |
| Oct 27, 2025 | 160.00 | 168.69 | 159.69 | 159.86 | 159.86 | 2.17% | 97 |
| Oct 24, 2025 | 157.01 | 157.01 | 156.37 | 156.46 | 156.46 | 0.48% | 50 |
| Oct 23, 2025 | 151.19 | 157.48 | 151.19 | 155.71 | 155.71 | 2.24% | 71 |
| Oct 22, 2025 | 152.85 | 154.19 | 151.57 | 152.30 | 152.30 | -1.68% | 130 |
| Oct 21, 2025 | 153.95 | 154.90 | 153.95 | 154.90 | 154.90 | -1.35% | 13 |
| Oct 20, 2025 | 159.22 | 159.30 | 157.02 | 157.02 | 157.02 | 3.42% | 389 |
| Oct 17, 2025 | 151.83 | 151.83 | 150.00 | 151.83 | 151.83 | -0.07% | 6 |
| Oct 16, 2025 | 151.88 | 152.46 | 151.88 | 151.93 | 151.93 | -1.15% | 36 |
| Oct 15, 2025 | 153.73 | 153.73 | 153.37 | 153.70 | 153.70 | 1.58% | 3 |
| Oct 14, 2025 | 150.65 | 151.31 | 148.43 | 151.31 | 151.31 | 1.26% | 154 |
| Oct 13, 2025 | 144.50 | 151.17 | 144.50 | 149.43 | 149.43 | 5.61% | 37 |
| Oct 10, 2025 | 150.35 | 150.75 | 138.95 | 141.50 | 141.50 | -7.26% | 138 |
| Oct 9, 2025 | 155.54 | 155.54 | 152.57 | 152.57 | 152.57 | -0.64% | 3 |
| Oct 8, 2025 | 151.00 | 154.12 | 150.81 | 153.56 | 153.56 | 5.36% | 240 |
| Oct 7, 2025 | 149.90 | 149.90 | 144.86 | 145.75 | 145.75 | -5.86% | 253 |
| Oct 6, 2025 | 158.00 | 158.01 | 154.06 | 154.83 | 154.83 | -1.21% | 241 |