Five Below, Inc. (LON:0IPD)
London · Delayed Price · Currency is GBP · Price in USD 199.57
-7.48 (-3.61%)
Feb 12, 2026, 5:01 PM GMT
Five Below Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 204.04 | 209.00 | 199.57 | 199.57 | 199.57 | -3.12% | 774 |
| Feb 11, 2026 | 212.00 | 212.00 | 203.52 | 206.00 | 206.00 | -0.77% | 256 |
| Feb 10, 2026 | 209.20 | 209.98 | 205.31 | 207.60 | 207.60 | -0.76% | 80 |
| Feb 9, 2026 | 206.51 | 209.32 | 200.25 | 209.20 | 209.20 | 1.56% | 459 |
| Feb 6, 2026 | 195.72 | 206.14 | 192.08 | 205.98 | 205.98 | 6.03% | 160 |
| Feb 5, 2026 | 195.00 | 195.77 | 190.39 | 194.26 | 194.26 | -0.04% | 55 |
| Feb 4, 2026 | 202.01 | 205.00 | 191.48 | 194.35 | 194.35 | -0.76% | 254 |
| Feb 3, 2026 | 199.50 | 200.73 | 195.84 | 195.84 | 195.84 | -0.79% | 174 |
| Feb 2, 2026 | 186.50 | 198.14 | 186.50 | 197.39 | 197.39 | 3.76% | 1,453 |
| Jan 30, 2026 | 186.50 | 190.84 | 184.19 | 190.23 | 190.23 | 1.47% | 51 |
| Jan 29, 2026 | 187.83 | 187.83 | 184.20 | 187.48 | 187.48 | 1.65% | 27 |
| Jan 28, 2026 | 188.44 | 188.44 | 184.44 | 184.44 | 184.44 | -0.93% | 67 |
| Jan 27, 2026 | 189.03 | 189.03 | 185.48 | 186.18 | 186.18 | -1.70% | 37 |
| Jan 26, 2026 | 193.41 | 193.41 | 188.00 | 189.41 | 189.41 | 0.23% | 149 |
| Jan 23, 2026 | 188.61 | 189.09 | 188.61 | 188.97 | 188.97 | -1.60% | 138 |
| Jan 22, 2026 | 193.65 | 193.65 | 191.90 | 192.04 | 192.04 | -1.48% | 8 |
| Jan 21, 2026 | 191.57 | 196.76 | 191.22 | 194.92 | 194.92 | 0.69% | 327 |
| Jan 20, 2026 | 192.09 | 201.00 | 192.09 | 193.59 | 193.59 | -2.12% | 87 |
| Jan 16, 2026 | 195.51 | 199.23 | 195.51 | 197.79 | 197.79 | 0.07% | 771 |
| Jan 15, 2026 | 201.98 | 201.98 | 197.65 | 197.65 | 197.65 | -0.51% | 5 |
| Jan 14, 2026 | 204.11 | 204.11 | 198.66 | 198.66 | 198.66 | -1.49% | 30 |
| Jan 13, 2026 | 201.49 | 204.07 | 199.73 | 201.66 | 201.66 | -0.25% | 294 |
| Jan 12, 2026 | 194.78 | 202.16 | 191.02 | 202.16 | 202.16 | 5.12% | 37 |
| Jan 9, 2026 | 198.50 | 202.00 | 192.32 | 192.32 | 192.32 | -4.81% | 388 |
| Jan 8, 2026 | 201.62 | 202.04 | 201.62 | 202.04 | 202.04 | 0.35% | 14 |
| Jan 7, 2026 | 200.56 | 201.80 | 200.51 | 201.33 | 201.33 | -1.29% | 225 |
| Jan 6, 2026 | 198.22 | 203.96 | 197.00 | 203.96 | 203.96 | 4.10% | 67 |
| Jan 5, 2026 | 192.97 | 196.46 | 192.00 | 195.93 | 195.93 | 1.36% | 78 |
| Jan 2, 2026 | 190.42 | 194.00 | 189.87 | 193.30 | 193.30 | 1.99% | 538 |
| Dec 31, 2025 | 190.28 | 190.64 | 189.52 | 189.52 | 189.52 | -0.86% | 4 |
| Dec 30, 2025 | 189.01 | 191.87 | 189.01 | 191.16 | 191.16 | 1.26% | 67 |
| Dec 29, 2025 | 187.00 | 189.99 | 186.73 | 188.78 | 188.78 | -0.22% | 23 |
| Dec 24, 2025 | 187.43 | 189.20 | 187.43 | 189.20 | 189.20 | 1.10% | 12 |
| Dec 23, 2025 | 185.60 | 188.00 | 185.60 | 187.15 | 187.15 | 0.20% | 101 |
| Dec 22, 2025 | 184.99 | 187.48 | 184.49 | 186.78 | 186.78 | 2.86% | 292 |
| Dec 19, 2025 | 183.98 | 183.98 | 181.27 | 181.58 | 181.58 | 0.19% | 38 |
| Dec 18, 2025 | 180.25 | 182.24 | 180.25 | 181.23 | 181.23 | 2.93% | 5 |
| Dec 17, 2025 | 176.79 | 177.46 | 176.07 | 176.07 | 176.07 | -0.21% | 198 |
| 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 |