Five Below, Inc. (LON:0IPD)
London · Delayed Price · Currency is GBP · Price in USD 151.93
-1.77 (-1.15%)
At close: Oct 16, 2025
Five Below Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 151.88 | 152.46 | 151.88 | 151.93 | 151.93 | -1.15% | 36 |
| Oct 15, 2025 | 153.73 | 153.73 | 153.37 | 153.70 | 153.70 | 1.58% | 3 |
| Oct 14, 2025 | 150.65 | 151.31 | 148.43 | 151.31 | 151.31 | 1.26% | 154 |
| Oct 13, 2025 | 144.50 | 151.17 | 144.50 | 149.43 | 149.43 | 5.61% | 37 |
| Oct 10, 2025 | 150.35 | 150.75 | 138.95 | 141.50 | 141.50 | -7.26% | 138 |
| Oct 9, 2025 | 155.54 | 155.54 | 152.57 | 152.57 | 152.57 | -0.64% | 3 |
| Oct 8, 2025 | 151.00 | 154.12 | 150.81 | 153.56 | 153.56 | 5.36% | 240 |
| Oct 7, 2025 | 149.90 | 149.90 | 144.86 | 145.75 | 145.75 | -5.86% | 253 |
| Oct 6, 2025 | 158.00 | 158.01 | 154.06 | 154.83 | 154.83 | -1.21% | 241 |
| Oct 3, 2025 | 156.23 | 157.68 | 153.95 | 156.72 | 156.72 | 0.10% | 44 |
| Oct 2, 2025 | 156.73 | 156.84 | 154.87 | 156.56 | 156.56 | 1.85% | 21 |
| Oct 1, 2025 | 154.50 | 154.50 | 151.31 | 153.71 | 153.71 | -0.05% | 537 |
| Sep 30, 2025 | 154.19 | 155.06 | 153.78 | 153.78 | 153.78 | -0.41% | 14 |
| Sep 29, 2025 | 153.00 | 154.95 | 153.00 | 154.42 | 154.42 | 0.67% | 8 |
| Sep 26, 2025 | 152.92 | 153.87 | 152.92 | 153.39 | 153.39 | 1.42% | 57 |
| Sep 25, 2025 | 151.39 | 151.80 | 151.03 | 151.25 | 151.25 | -2.89% | 23 |
| Sep 24, 2025 | 154.21 | 155.96 | 154.21 | 155.75 | 155.75 | -0.01% | 56 |
| Sep 23, 2025 | 153.76 | 156.19 | 152.65 | 155.76 | 155.76 | 2.09% | 99 |
| Sep 22, 2025 | 151.99 | 152.56 | 150.80 | 152.56 | 152.56 | 0.86% | 10 |
| Sep 19, 2025 | 155.77 | 155.77 | 151.26 | 151.26 | 151.26 | -2.14% | 15 |
| Sep 18, 2025 | 151.50 | 154.57 | 151.50 | 154.57 | 154.57 | 2.19% | 7 |
| Sep 17, 2025 | 149.59 | 152.57 | 149.59 | 151.26 | 151.26 | 2.36% | 67 |
| Sep 16, 2025 | 145.75 | 148.07 | 145.01 | 147.78 | 147.78 | 0.61% | 53 |
| 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 |