Five Below, Inc. (LON:0IPD)
London · Delayed Price · Currency is GBP · Price in USD 140.61
+2.73 (1.98%)
At close: Aug 22, 2025
Five Below Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |