Five Below, Inc. (LON:0IPD)
London · Delayed Price · Currency is GBP · Price in USD 146.89
+7.86 (5.65%)
At close: Sep 15, 2025
Five Below Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 141.18 | 146.94 | 141.00 | 146.89 | 146.89 | 5.65% | 342 |
| Sep 12, 2025 | 142.35 | 144.00 | 139.03 | 139.03 | 139.03 | -4.94% | 384 |
| Sep 11, 2025 | 146.47 | 146.47 | 145.09 | 146.25 | 146.25 | 0.63% | 110 |
| Sep 10, 2025 | 143.50 | 145.33 | 141.50 | 145.33 | 145.33 | 0.74% | 224 |
| Sep 9, 2025 | 147.67 | 150.25 | 140.70 | 144.26 | 144.26 | -4.63% | 572 |
| Sep 8, 2025 | 152.16 | 154.55 | 151.26 | 151.26 | 151.26 | -1.85% | 197 |
| Sep 5, 2025 | 154.99 | 155.00 | 152.00 | 154.11 | 154.11 | -0.04% | 169 |
| Sep 4, 2025 | 151.30 | 154.36 | 151.30 | 154.17 | 154.17 | 2.56% | 354 |
| Sep 3, 2025 | 149.00 | 150.33 | 149.00 | 150.33 | 150.33 | 0.71% | 214 |
| Sep 2, 2025 | 143.86 | 149.57 | 142.10 | 149.27 | 149.27 | 4.18% | 849 |
| Aug 29, 2025 | 146.28 | 149.31 | 143.22 | 143.28 | 143.28 | -4.89% | 321 |
| Aug 28, 2025 | 150.24 | 153.85 | 147.93 | 150.65 | 150.65 | 3.90% | 2,104 |
| Aug 27, 2025 | 142.34 | 145.45 | 142.34 | 145.00 | 145.00 | 2.06% | 4,009 |
| Aug 26, 2025 | 140.96 | 143.08 | 140.96 | 142.07 | 142.07 | 0.47% | 103 |
| Aug 25, 2025 | 141.76 | 141.76 | 141.39 | 141.41 | 141.41 | 0.57% | 54 |
| Aug 22, 2025 | 142.46 | 144.56 | 140.03 | 140.61 | 140.61 | 1.98% | 577 |
| Aug 21, 2025 | 135.00 | 137.88 | 135.00 | 137.88 | 137.88 | -1.77% | 108 |
| Aug 20, 2025 | 139.27 | 140.37 | 138.24 | 140.37 | 140.37 | -0.17% | 26 |
| Aug 19, 2025 | 143.00 | 143.00 | 140.43 | 140.61 | 140.61 | 0.19% | 121 |
| Aug 18, 2025 | 137.85 | 140.35 | 137.85 | 140.35 | 140.35 | 5.19% | 315 |
| Aug 15, 2025 | 133.43 | 133.43 | 133.43 | 133.43 | 133.43 | -0.62% | 104 |
| Aug 14, 2025 | 139.50 | 139.50 | 131.61 | 134.26 | 134.26 | -2.39% | 466 |
| Aug 13, 2025 | 139.00 | 140.07 | 137.55 | 137.55 | 137.55 | -0.21% | 756 |
| Aug 12, 2025 | 135.95 | 137.99 | 135.95 | 137.83 | 137.83 | 1.78% | 174 |
| Aug 11, 2025 | 134.78 | 136.20 | 134.78 | 135.42 | 135.42 | 1.32% | 505 |
| Aug 8, 2025 | 133.65 | 133.65 | 133.65 | 133.65 | 133.65 | 0.01% | - |
| Aug 7, 2025 | 133.63 | 133.63 | 133.03 | 133.63 | 133.63 | -1.21% | 7 |
| Aug 6, 2025 | 135.46 | 135.60 | 135.27 | 135.27 | 135.27 | -1.06% | 16 |
| Aug 5, 2025 | 137.21 | 137.21 | 135.42 | 136.72 | 136.72 | 0.77% | 73 |
| Aug 4, 2025 | 135.68 | 135.68 | 135.68 | 135.68 | 135.68 | 1.72% | 16 |
| 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 |