Five Below, Inc. (LON:0IPD)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 253.00
-1.52 (-0.60%)
Nov 10, 2026, 4:32 PM GMT
LON:0IPD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 256.46 | 256.46 | 247.78 | 253.00 | 253.00 | -0.60% | 35 |
| Nov 9, 2026 | 241.00 | 254.83 | 241.00 | 254.52 | 254.52 | 6.34% | 138 |
| Nov 6, 2026 | 237.65 | 242.14 | 237.65 | 239.35 | 239.35 | -1.69% | 39 |
| Nov 5, 2026 | 252.01 | 257.74 | 241.81 | 243.46 | 243.46 | -3.94% | 272 |
| Nov 4, 2026 | 238.11 | 258.54 | 238.11 | 253.45 | 253.45 | 6.64% | 87 |
| Nov 3, 2026 | 233.23 | 243.00 | 233.23 | 237.67 | 237.67 | -1.30% | 55 |
| Nov 2, 2026 | 246.00 | 246.00 | 239.29 | 240.81 | 240.81 | 1.17% | 96 |
| Oct 30, 2026 | 247.50 | 248.00 | 237.85 | 238.02 | 238.02 | -2.66% | 72 |
| Oct 29, 2026 | 235.00 | 246.42 | 230.00 | 244.52 | 244.52 | 2.47% | 290 |
| Oct 28, 2026 | 234.00 | 238.62 | 226.52 | 238.62 | 238.62 | 3.33% | 53 |
| Oct 27, 2026 | 233.46 | 233.46 | 226.54 | 230.93 | 230.93 | 0.91% | 33 |
| Oct 26, 2026 | 222.70 | 232.23 | 220.30 | 228.85 | 228.85 | 3.70% | 26 |
| Oct 23, 2026 | 225.85 | 225.85 | 219.22 | 220.69 | 220.69 | -0.86% | 432 |
| Oct 22, 2026 | 226.19 | 226.19 | 222.16 | 222.61 | 222.61 | -0.41% | 61 |
| Oct 21, 2026 | 224.98 | 224.98 | 220.57 | 223.53 | 223.53 | -0.54% | 14 |
| Oct 20, 2026 | 231.00 | 231.00 | 223.35 | 224.75 | 224.75 | 0.34% | 295 |
| Oct 19, 2026 | 227.50 | 227.50 | 221.85 | 224.00 | 224.00 | 1.14% | 57 |
| Oct 16, 2026 | 226.50 | 226.50 | 220.96 | 221.48 | 221.48 | 0.43% | 49 |
| Oct 15, 2026 | 218.92 | 223.29 | 216.41 | 220.53 | 220.53 | 2.10% | 268 |
| Oct 14, 2026 | 213.00 | 216.98 | 212.36 | 216.00 | 216.00 | 0.90% | 159 |
| Oct 13, 2026 | 216.85 | 218.37 | 214.08 | 214.08 | 214.08 | 0.52% | 109 |
| Oct 12, 2026 | 213.13 | 215.45 | 210.67 | 212.98 | 212.98 | -0.44% | 70 |
| Oct 9, 2026 | 207.00 | 214.78 | 205.94 | 213.93 | 213.93 | 2.81% | 209 |
| Oct 8, 2026 | 200.00 | 209.62 | 200.00 | 208.09 | 208.09 | 2.26% | 441 |
| Oct 7, 2026 | 209.00 | 212.44 | 203.49 | 203.49 | 203.49 | -3.77% | 94 |
| Oct 6, 2026 | 213.61 | 218.00 | 210.30 | 211.45 | 211.45 | -2.84% | 958 |
| Oct 5, 2026 | 220.95 | 225.19 | 217.62 | 217.62 | 217.62 | -1.98% | 137 |
| Oct 2, 2026 | 223.42 | 224.00 | 220.19 | 222.02 | 222.02 | 0.12% | 34 |
| Oct 1, 2026 | 222.91 | 222.91 | 217.81 | 221.75 | 221.75 | 1.86% | 45 |
| Sep 30, 2026 | 220.00 | 222.00 | 214.56 | 217.70 | 217.70 | -2.00% | 385 |
| Sep 29, 2026 | 230.50 | 230.50 | 222.14 | 222.14 | 222.14 | -2.54% | 39 |
| Sep 28, 2026 | 225.91 | 229.01 | 219.67 | 227.94 | 227.94 | 1.37% | 121 |
| Sep 25, 2026 | 225.81 | 227.43 | 217.06 | 224.87 | 224.87 | -1.00% | 40 |
| Sep 24, 2026 | 227.95 | 231.00 | 220.22 | 227.15 | 227.15 | 0.45% | 86 |
| Sep 23, 2026 | 228.88 | 236.00 | 216.78 | 226.13 | 226.13 | -5.00% | 182 |
| Sep 22, 2026 | 241.50 | 241.79 | 233.64 | 238.03 | 238.03 | -0.18% | 152 |
| Sep 21, 2026 | 238.49 | 242.00 | 234.45 | 238.47 | 238.47 | 0.97% | 385 |
| Sep 18, 2026 | 234.50 | 238.50 | 234.50 | 236.17 | 236.17 | 0.18% | 253 |
| Sep 17, 2026 | 239.00 | 246.00 | 235.11 | 235.75 | 235.75 | -2.21% | 134 |
| Sep 16, 2026 | 230.00 | 241.09 | 230.00 | 241.09 | 241.09 | 1.51% | 64 |
| Sep 15, 2026 | 250.01 | 251.60 | 236.28 | 237.50 | 237.50 | -5.39% | 1,128 |
| Sep 14, 2026 | 250.00 | 251.45 | 243.88 | 251.02 | 251.02 | 2.98% | 44 |
| Sep 11, 2026 | 242.00 | 246.92 | 240.73 | 243.76 | 243.76 | -0.83% | 33 |
| Sep 10, 2026 | 246.75 | 249.99 | 238.00 | 245.80 | 245.80 | -1.36% | 361 |
| Sep 9, 2026 | 248.00 | 257.18 | 248.00 | 249.20 | 249.20 | -1.89% | 201 |
| Sep 8, 2026 | 254.97 | 255.95 | 244.35 | 254.01 | 254.01 | -0.33% | 463 |
| 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 |