Five Below, Inc. (LON:0IPD)
London · Delayed Price · Currency is GBP · Price in USD 254.32
+12.39 (5.12%)
Sep 4, 2026, 5:06 PM GMT
LON:0IPD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 244.31 | 257.59 | 237.57 | 254.85 | 254.85 | 5.34% | 947 |
| Sep 3, 2026 | 258.92 | 263.80 | 236.62 | 241.93 | 241.93 | -0.83% | 2,579 |
| Sep 2, 2026 | 254.00 | 254.00 | 237.01 | 243.96 | 243.96 | -1.04% | 416 |
| Sep 1, 2026 | 245.01 | 252.22 | 242.18 | 246.53 | 246.53 | -0.64% | 84 |
| Aug 31, 2026 | 246.41 | 249.05 | 242.00 | 248.12 | 248.12 | 2.31% | 792 |
| Aug 28, 2026 | 245.85 | 253.00 | 242.47 | 242.51 | 242.51 | -2.75% | 1,008 |
| Aug 27, 2026 | 261.50 | 261.50 | 246.76 | 249.36 | 249.36 | -3.59% | 627 |
| Aug 26, 2026 | 259.80 | 261.26 | 252.52 | 258.65 | 258.65 | 0.97% | 339 |
| Aug 25, 2026 | 262.73 | 262.73 | 251.54 | 256.16 | 256.16 | -0.72% | 305 |
| Aug 24, 2026 | 253.27 | 258.35 | 244.10 | 258.03 | 258.03 | 4.29% | 3,938 |
| Aug 21, 2026 | 237.00 | 247.43 | 237.00 | 247.43 | 247.43 | 4.30% | 214 |
| Aug 20, 2026 | 241.68 | 244.34 | 236.35 | 237.23 | 237.23 | -2.76% | 141 |
| Aug 19, 2026 | 239.90 | 246.96 | 232.56 | 243.96 | 243.96 | 0.92% | 149 |
| Aug 18, 2026 | 241.08 | 242.51 | 235.00 | 241.74 | 241.74 | 0.30% | 44 |
| Aug 17, 2026 | 243.50 | 250.00 | 239.60 | 241.01 | 241.01 | -1.33% | 30 |
| Aug 14, 2026 | 249.00 | 250.00 | 241.70 | 244.27 | 244.27 | 0.30% | 42 |
| Aug 13, 2026 | 240.00 | 248.50 | 239.72 | 243.54 | 243.54 | 1.86% | 2,358 |
| Aug 12, 2026 | 235.28 | 239.09 | 228.16 | 239.09 | 239.09 | 1.51% | 86 |
| Aug 11, 2026 | 236.86 | 239.03 | 231.00 | 235.54 | 235.54 | -1.05% | 223 |
| Aug 10, 2026 | 242.11 | 248.00 | 237.71 | 238.05 | 238.05 | -0.12% | 85 |
| Aug 7, 2026 | 233.45 | 238.34 | 231.12 | 238.34 | 238.34 | 3.91% | 63 |
| Aug 6, 2026 | 225.50 | 230.12 | 224.11 | 229.38 | 229.38 | 2.77% | 119 |
| Aug 5, 2026 | 223.05 | 225.00 | 221.63 | 223.19 | 223.19 | 1.13% | 61 |
| Aug 4, 2026 | 219.50 | 220.99 | 214.89 | 220.69 | 220.69 | 3.23% | 903 |
| Aug 3, 2026 | 223.00 | 223.00 | 212.38 | 213.79 | 213.79 | -1.27% | 1,344 |
| Jul 31, 2026 | 218.50 | 222.43 | 214.17 | 216.55 | 216.55 | -0.41% | 714 |
| Jul 30, 2026 | 216.25 | 218.22 | 207.34 | 217.44 | 217.44 | 1.51% | 199 |
| Jul 29, 2026 | 211.45 | 215.07 | 204.73 | 214.21 | 214.21 | 3.87% | 718 |
| Jul 28, 2026 | 203.99 | 208.70 | 202.70 | 206.23 | 206.23 | -0.15% | 193 |
| Jul 27, 2026 | 199.88 | 208.11 | 199.88 | 206.54 | 206.54 | 1.23% | 570 |
| Jul 24, 2026 | 201.62 | 205.46 | 201.62 | 204.03 | 204.03 | 1.14% | 23 |
| Jul 23, 2026 | 208.62 | 208.62 | 200.17 | 201.73 | 201.73 | -1.76% | 7 |
| Jul 22, 2026 | 207.00 | 207.00 | 203.86 | 205.33 | 205.33 | -0.72% | 120 |
| Jul 21, 2026 | 207.11 | 209.58 | 205.08 | 206.83 | 206.83 | 1.30% | 1,046 |
| Jul 20, 2026 | 203.13 | 212.19 | 203.13 | 204.18 | 204.18 | 0.62% | 1,796 |
| Jul 17, 2026 | 195.90 | 203.41 | 195.90 | 202.92 | 202.92 | 1.25% | 516 |
| Jul 16, 2026 | 194.50 | 201.93 | 193.58 | 200.41 | 200.41 | 3.57% | 663 |
| Jul 15, 2026 | 191.09 | 196.42 | 191.09 | 193.51 | 193.51 | 1.35% | 40 |
| Jul 14, 2026 | 194.00 | 194.00 | 189.31 | 190.93 | 190.93 | -0.46% | 104 |
| Jul 13, 2026 | 190.00 | 193.27 | 189.00 | 191.81 | 191.81 | 1.35% | 2,593 |
| Jul 10, 2026 | 183.50 | 189.72 | 182.31 | 189.26 | 189.26 | 1.39% | 1,238 |
| Jul 9, 2026 | 182.20 | 187.70 | 182.20 | 186.67 | 186.67 | 4.11% | 186 |
| Jul 8, 2026 | 174.98 | 179.31 | 173.77 | 179.31 | 179.31 | 1.33% | 28 |
| Jul 7, 2026 | 182.00 | 182.00 | 175.47 | 176.96 | 176.96 | 0.07% | 7 |
| Jul 6, 2026 | 180.05 | 182.45 | 176.84 | 176.84 | 176.84 | -2.93% | 170 |
| Jul 2, 2026 | 187.95 | 187.95 | 181.50 | 182.17 | 182.17 | -1.52% | 73 |
| Jul 1, 2026 | 179.79 | 184.98 | 176.00 | 184.98 | 184.98 | 3.00% | 1,602 |
| Jun 30, 2026 | 175.86 | 180.51 | 175.43 | 179.60 | 179.60 | 0.69% | 1,114 |
| Jun 29, 2026 | 185.69 | 192.50 | 176.94 | 178.36 | 178.36 | -4.98% | 1,027 |
| Jun 26, 2026 | 188.34 | 192.00 | 187.00 | 187.72 | 187.72 | -0.03% | 7 |