Five Below, Inc. (LON:0IPD)
London · Delayed Price · Currency is GBP · Price in USD 224.00
-0.32 (-0.14%)
Jun 3, 2026, 10:33 AM GMT
LON:0IPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 229.45 | 233.00 | 218.23 | 224.32 | 224.32 | -3.10% | 3,901 |
| Jun 1, 2026 | 233.06 | 233.06 | 220.59 | 231.50 | 231.50 | 2.14% | 4,515 |
| May 29, 2026 | 225.12 | 228.19 | 220.10 | 226.65 | 226.65 | 1.93% | 4,287 |
| May 28, 2026 | 222.00 | 225.90 | 219.78 | 222.36 | 222.36 | 2.74% | 314 |
| May 27, 2026 | 221.60 | 224.00 | 215.85 | 216.43 | 216.43 | -1.86% | 117 |
| May 26, 2026 | 221.91 | 222.96 | 215.47 | 220.54 | 220.54 | 0.38% | 7 |
| May 22, 2026 | 219.79 | 221.99 | 216.93 | 219.70 | 219.70 | -0.93% | 21 |
| May 21, 2026 | 220.17 | 221.77 | 217.47 | 221.77 | 221.77 | 1.26% | 11 |
| May 20, 2026 | 210.50 | 219.73 | 210.50 | 219.00 | 219.00 | 1.36% | 16 |
| May 19, 2026 | 213.40 | 220.85 | 209.02 | 216.06 | 216.06 | -0.36% | 70 |
| May 18, 2026 | 216.08 | 220.63 | 214.00 | 216.85 | 216.85 | 1.46% | 83 |
| May 15, 2026 | 215.20 | 215.20 | 210.87 | 213.73 | 213.73 | 0.38% | 37 |
| May 14, 2026 | 208.00 | 214.16 | 208.00 | 212.92 | 212.92 | 1.42% | 181 |
| May 13, 2026 | 207.14 | 213.91 | 205.95 | 209.93 | 209.93 | 1.37% | 66 |
| May 12, 2026 | 207.00 | 214.43 | 203.96 | 207.10 | 207.10 | -0.80% | 248 |
| May 11, 2026 | 221.00 | 225.47 | 206.93 | 208.76 | 208.76 | -7.07% | 812 |
| May 8, 2026 | 222.00 | 226.18 | 220.28 | 224.65 | 224.65 | 0.54% | 424 |
| May 7, 2026 | 234.09 | 239.88 | 221.00 | 223.44 | 223.44 | -4.41% | 633 |
| May 6, 2026 | 228.09 | 238.21 | 228.08 | 233.74 | 233.74 | 2.08% | 187 |
| May 5, 2026 | 237.00 | 237.00 | 227.06 | 228.98 | 228.98 | -0.61% | 144 |
| May 4, 2026 | 233.00 | 237.20 | 226.00 | 230.40 | 230.40 | -0.86% | 339 |
| May 1, 2026 | 238.00 | 238.00 | 231.98 | 232.40 | 232.40 | -1.05% | 464 |
| Apr 30, 2026 | 230.01 | 236.25 | 229.88 | 234.86 | 234.86 | 1.60% | 726 |
| Apr 29, 2026 | 236.38 | 237.45 | 229.71 | 231.17 | 231.17 | -1.68% | 64 |
| Apr 28, 2026 | 228.00 | 238.99 | 228.00 | 235.13 | 235.13 | 0.54% | 177 |
| Apr 27, 2026 | 236.48 | 237.75 | 230.26 | 233.86 | 233.86 | 1.19% | 343 |
| Apr 24, 2026 | 238.20 | 240.25 | 228.48 | 231.12 | 231.12 | -3.07% | 240 |
| Apr 23, 2026 | 240.00 | 244.25 | 235.50 | 238.45 | 238.45 | -0.37% | 175 |
| Apr 22, 2026 | 242.00 | 242.00 | 237.55 | 239.34 | 239.34 | 0.78% | 179 |
| Apr 21, 2026 | 242.76 | 252.00 | 237.47 | 237.49 | 237.49 | -2.08% | 520 |
| Apr 20, 2026 | 229.76 | 243.56 | 229.76 | 242.54 | 242.54 | 4.36% | 729 |
| Apr 17, 2026 | 231.60 | 232.91 | 225.06 | 232.41 | 232.41 | 4.22% | 327 |
| Apr 16, 2026 | 223.00 | 225.04 | 221.33 | 223.00 | 223.00 | 0.22% | 514 |
| Apr 15, 2026 | 221.73 | 226.94 | 218.60 | 222.50 | 222.50 | 1.34% | 885 |
| Apr 14, 2026 | 222.00 | 229.48 | 217.26 | 219.55 | 219.55 | -0.72% | 120 |
| Apr 13, 2026 | 212.53 | 222.22 | 212.47 | 221.14 | 221.14 | 0.15% | 253 |
| Apr 10, 2026 | 228.00 | 228.00 | 213.59 | 220.80 | 220.80 | -1.70% | 814 |
| Apr 9, 2026 | 227.44 | 231.60 | 217.20 | 224.62 | 224.62 | -1.04% | 521 |
| Apr 8, 2026 | 239.30 | 239.30 | 226.04 | 226.97 | 226.97 | 0.42% | 272 |
| Apr 7, 2026 | 233.01 | 235.85 | 224.72 | 226.03 | 226.03 | -3.36% | 691 |
| Apr 2, 2026 | 233.39 | 237.00 | 225.10 | 233.88 | 233.88 | -0.29% | 259 |
| Apr 1, 2026 | 235.00 | 236.81 | 227.82 | 234.57 | 234.57 | 3.17% | 734 |
| Mar 31, 2026 | 224.00 | 228.30 | 220.74 | 227.37 | 227.37 | 3.43% | 194 |
| Mar 30, 2026 | 225.07 | 227.11 | 219.82 | 219.82 | 219.82 | -0.91% | 278 |
| Mar 27, 2026 | 226.79 | 228.49 | 221.82 | 221.84 | 221.84 | -3.31% | 322 |
| Mar 26, 2026 | 230.00 | 234.36 | 229.19 | 229.42 | 229.42 | -1.57% | 159 |
| Mar 25, 2026 | 234.90 | 235.44 | 230.94 | 233.09 | 233.09 | 0.72% | 404 |
| Mar 24, 2026 | 227.00 | 231.44 | 223.55 | 231.43 | 231.43 | -0.24% | 392 |
| Mar 23, 2026 | 224.02 | 233.87 | 220.00 | 231.98 | 231.98 | 1.95% | 305 |
| Mar 20, 2026 | 233.50 | 237.25 | 226.55 | 227.54 | 227.54 | -3.60% | 1,730 |