Five Below, Inc. (LON:0IPD)
London · Delayed Price · Currency is GBP · Price in USD 133.38
-3.96 (-2.88%)
At close: Aug 1, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 134.19 | 134.19 | 130.43 | 133.38 | 133.38 | -2.88% | 493 |
| Jul 31, 2025 | 137.34 | 138.08 | 137.34 | 137.34 | 137.34 | -1.61% | 11 |
| Jul 30, 2025 | 139.00 | 139.59 | 135.70 | 139.59 | 139.59 | -0.72% | 1,335 |
| Jul 29, 2025 | 143.23 | 143.35 | 140.61 | 140.61 | 140.61 | -1.54% | 24 |
| Jul 28, 2025 | 139.42 | 142.80 | 139.42 | 142.80 | 142.80 | 3.00% | 478 |
| Jul 25, 2025 | 138.64 | 138.64 | 138.64 | 138.64 | 138.64 | 0.90% | 163 |
| Jul 24, 2025 | 138.20 | 138.43 | 137.40 | 137.40 | 137.40 | -0.93% | 135 |
| Jul 23, 2025 | 140.09 | 140.68 | 138.02 | 138.68 | 138.68 | -0.52% | 217 |
| Jul 22, 2025 | 139.12 | 140.92 | 137.05 | 139.40 | 139.40 | -1.30% | 83 |
| Jul 21, 2025 | 140.30 | 142.18 | 137.50 | 141.24 | 141.24 | 2.23% | 317 |
| Jul 18, 2025 | 140.63 | 140.63 | 138.02 | 138.15 | 138.15 | -0.99% | 117 |
| Jul 17, 2025 | 138.10 | 141.25 | 137.17 | 139.54 | 139.54 | 6.00% | 316 |
| Jul 16, 2025 | 134.60 | 134.90 | 131.64 | 131.64 | 131.64 | -2.22% | 199 |
| Jul 15, 2025 | 134.70 | 134.87 | 134.08 | 134.63 | 134.63 | 0.98% | 275 |
| Jul 14, 2025 | 129.51 | 133.33 | 128.15 | 133.32 | 133.32 | 2.95% | 212 |
| Jul 11, 2025 | 129.78 | 129.78 | 129.51 | 129.51 | 129.51 | -1.90% | 39 |
| Jul 10, 2025 | 130.77 | 132.02 | 129.81 | 132.02 | 132.02 | 1.29% | 53 |
| Jul 9, 2025 | 127.14 | 130.36 | 127.14 | 130.33 | 130.33 | 1.09% | 29 |
| Jul 8, 2025 | 129.87 | 130.42 | 127.14 | 128.92 | 128.92 | -0.50% | 31 |
| Jul 7, 2025 | 130.97 | 130.97 | 129.58 | 129.58 | 129.58 | -2.07% | 26 |
| Jul 3, 2025 | 132.31 | 132.31 | 132.31 | 132.31 | 132.31 | 2.55% | 3 |
| Jul 2, 2025 | 132.51 | 133.90 | 129.03 | 129.03 | 129.03 | -3.62% | 407 |
| Jul 1, 2025 | 132.87 | 133.95 | 130.25 | 133.87 | 133.87 | 1.60% | 108 |
| Jun 30, 2025 | 131.01 | 132.12 | 130.58 | 131.75 | 131.75 | -0.85% | 63 |
| Jun 27, 2025 | 131.00 | 132.88 | 131.00 | 132.88 | 132.88 | 1.78% | 47 |
| Jun 26, 2025 | 128.00 | 131.52 | 128.00 | 130.55 | 130.55 | 4.32% | 184 |
| Jun 25, 2025 | 125.15 | 125.15 | 125.15 | 125.15 | 125.15 | -0.25% | 3 |
| Jun 24, 2025 | 124.58 | 125.46 | 123.65 | 125.46 | 125.46 | 2.40% | 78 |
| Jun 23, 2025 | 122.10 | 122.61 | 122.10 | 122.53 | 122.53 | -0.28% | 35 |
| Jun 20, 2025 | 122.90 | 123.20 | 122.87 | 122.87 | 122.87 | -1.02% | 11 |
| Jun 18, 2025 | 125.00 | 125.20 | 124.14 | 124.14 | 124.14 | -0.90% | 47 |
| Jun 17, 2025 | 125.45 | 125.45 | 124.60 | 125.27 | 125.27 | -0.98% | 13 |
| Jun 16, 2025 | 123.60 | 126.51 | 123.60 | 126.51 | 126.51 | 2.77% | 74 |
| Jun 13, 2025 | 124.42 | 124.42 | 122.55 | 123.09 | 123.09 | -1.57% | 88 |
| Jun 12, 2025 | 124.29 | 125.52 | 124.08 | 125.05 | 125.05 | -0.12% | 94 |
| Jun 11, 2025 | 125.30 | 125.97 | 122.72 | 125.20 | 125.20 | 2.18% | 381 |
| Jun 10, 2025 | 126.11 | 126.41 | 122.52 | 122.52 | 122.52 | -4.14% | 176 |
| Jun 9, 2025 | 128.32 | 128.32 | 126.92 | 127.81 | 127.81 | 1.58% | 214 |
| Jun 6, 2025 | 126.80 | 128.00 | 124.39 | 125.82 | 125.82 | -0.88% | 298 |
| Jun 5, 2025 | 130.50 | 137.15 | 125.42 | 126.94 | 126.94 | 4.11% | 3,950 |
| Jun 4, 2025 | 121.01 | 122.52 | 119.06 | 121.92 | 121.92 | -0.94% | 367 |
| Jun 3, 2025 | 119.00 | 123.28 | 119.00 | 123.08 | 123.08 | 8.53% | 1,274 |
| Jun 2, 2025 | 115.39 | 116.88 | 113.41 | 113.41 | 113.41 | -1.32% | 14 |
| May 30, 2025 | 115.11 | 115.31 | 114.93 | 114.93 | 114.93 | -0.31% | 151 |
| May 29, 2025 | 116.69 | 118.78 | 115.29 | 115.29 | 115.29 | 0.21% | 1,078 |
| May 28, 2025 | 115.59 | 115.59 | 115.04 | 115.04 | 115.04 | 0.21% | 65 |
| May 27, 2025 | 111.86 | 115.25 | 111.86 | 114.80 | 114.80 | 8.97% | 112 |
| May 23, 2025 | 106.27 | 106.27 | 105.35 | 105.35 | 105.35 | -5.63% | 68 |
| May 22, 2025 | 109.51 | 111.64 | 109.51 | 111.64 | 111.64 | 1.81% | 101 |
| May 21, 2025 | 108.80 | 110.65 | 108.72 | 109.65 | 109.65 | -2.25% | 47 |