Five Below, Inc. (LON:0IPD)
London · Delayed Price · Currency is GBP · Price in USD 213.20
-0.43 (-0.20%)
Mar 18, 2026, 3:47 PM GMT
Five Below Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 217.60 | 217.73 | 210.00 | 213.20 | - | -0.20% | 1,878 |
| Mar 17, 2026 | 214.00 | 214.75 | 207.64 | 213.63 | 213.63 | 0.75% | 110 |
| Mar 16, 2026 | 216.00 | 216.00 | 210.00 | 212.03 | 212.03 | 1.13% | 83 |
| Mar 13, 2026 | 222.92 | 222.92 | 209.58 | 209.67 | 209.67 | -4.42% | 85 |
| Mar 12, 2026 | 217.25 | 221.17 | 210.91 | 219.37 | 219.37 | -1.13% | 251 |
| Mar 11, 2026 | 220.00 | 224.82 | 219.99 | 221.88 | 221.88 | -0.70% | 8 |
| Mar 10, 2026 | 216.60 | 225.10 | 216.60 | 223.44 | 223.44 | 3.57% | 115 |
| Mar 9, 2026 | 211.18 | 215.83 | 206.09 | 215.74 | 215.74 | -0.34% | 267 |
| Mar 6, 2026 | 216.18 | 223.00 | 209.80 | 216.47 | 216.47 | -0.45% | 366 |
| Mar 5, 2026 | 219.90 | 224.00 | 217.45 | 217.45 | 217.45 | -1.76% | 35 |
| Mar 4, 2026 | 225.65 | 225.65 | 220.55 | 221.34 | 221.34 | 0.18% | 326 |
| Mar 3, 2026 | 218.00 | 220.94 | 213.08 | 220.94 | 220.94 | -1.37% | 77 |
| Mar 2, 2026 | 219.00 | 225.29 | 215.70 | 224.00 | 224.00 | 1.44% | 769 |
| Feb 27, 2026 | 230.00 | 230.00 | 218.90 | 220.81 | 220.81 | -1.00% | 482 |
| Feb 26, 2026 | 228.78 | 229.50 | 219.60 | 223.04 | 223.04 | 0.73% | 88 |
| Feb 25, 2026 | 219.50 | 222.80 | 218.75 | 221.42 | 221.42 | 0.17% | 86 |
| Feb 24, 2026 | 221.75 | 221.75 | 217.01 | 221.06 | 221.06 | 2.62% | 456 |
| Feb 23, 2026 | 212.73 | 220.90 | 210.00 | 215.41 | 215.41 | 1.11% | 208 |
| Feb 20, 2026 | 216.80 | 223.10 | 210.43 | 213.04 | 213.04 | -1.03% | 114 |
| Feb 19, 2026 | 220.00 | 220.00 | 211.10 | 215.26 | 215.26 | -0.14% | 124 |
| Feb 18, 2026 | 210.40 | 218.69 | 210.40 | 215.56 | 215.56 | 2.03% | 224 |
| Feb 17, 2026 | 208.00 | 211.41 | 204.50 | 211.26 | 211.26 | 3.17% | 301 |
| Feb 13, 2026 | 201.23 | 204.80 | 197.30 | 204.77 | 204.77 | 2.71% | 8 |
| Feb 12, 2026 | 204.04 | 209.00 | 197.43 | 199.36 | 199.36 | -3.22% | 905 |
| 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 |