Live Nation Entertainment, Inc. (LON:0JVD)
London · Delayed Price · Currency is GBP · Price in USD 172.40
+3.72 (2.21%)
Oct 13, 2026, 4:50 PM GMT
LON:0JVD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 170.99 | 173.45 | 170.99 | 172.40 | 172.40 | 2.21% | 7 |
| Oct 12, 2026 | 173.59 | 173.59 | 168.09 | 168.68 | 168.68 | -2.15% | 407 |
| Oct 9, 2026 | 170.15 | 174.38 | 168.83 | 172.38 | 172.38 | 0.89% | 1,606 |
| Oct 8, 2026 | 170.83 | 171.28 | 170.16 | 170.86 | 170.86 | -0.01% | 23 |
| Oct 7, 2026 | 172.60 | 174.72 | 169.14 | 170.88 | 170.88 | -1.11% | 85 |
| Oct 6, 2026 | 172.91 | 175.00 | 169.33 | 172.79 | 172.79 | 1.04% | 73 |
| Oct 5, 2026 | 170.00 | 171.01 | 166.74 | 171.01 | 171.01 | 1.50% | 295 |
| Oct 2, 2026 | 169.34 | 169.34 | 166.81 | 168.49 | 168.49 | 1.83% | 46 |
| Oct 1, 2026 | 171.75 | 171.75 | 165.07 | 165.46 | 165.46 | -2.95% | 117 |
| Sep 30, 2026 | 169.73 | 172.58 | 169.73 | 170.49 | 170.49 | -0.25% | 74 |
| Sep 29, 2026 | 170.69 | 174.05 | 170.38 | 170.91 | 170.91 | -0.79% | 198 |
| Sep 28, 2026 | 170.98 | 173.59 | 170.15 | 172.28 | 172.28 | 1.09% | 639 |
| Sep 25, 2026 | 171.71 | 172.51 | 168.87 | 170.43 | 170.43 | 1.01% | 34 |
| Sep 24, 2026 | 171.80 | 171.80 | 166.24 | 168.73 | 168.73 | -0.74% | 63 |
| Sep 23, 2026 | 167.68 | 171.54 | 167.68 | 169.98 | 169.98 | -0.18% | 28 |
| Sep 22, 2026 | 168.67 | 171.23 | 168.67 | 170.29 | 170.29 | 0.74% | 766 |
| Sep 21, 2026 | 169.83 | 172.50 | 165.96 | 169.04 | 169.04 | 0.99% | 344 |
| Sep 18, 2026 | 167.70 | 171.40 | 166.63 | 167.39 | 167.39 | -0.92% | 1,015 |
| Sep 17, 2026 | 173.25 | 173.25 | 168.74 | 168.94 | 168.94 | -2.52% | 56 |
| Sep 16, 2026 | 170.24 | 174.57 | 169.00 | 173.31 | 173.31 | 1.95% | 101 |
| Sep 15, 2026 | 172.69 | 174.12 | 168.69 | 170.00 | 170.00 | -1.45% | 101 |
| Sep 14, 2026 | 170.15 | 173.06 | 166.51 | 172.50 | 172.50 | 1.13% | 81 |
| Sep 11, 2026 | 171.78 | 174.30 | 168.39 | 170.57 | 170.57 | 0.90% | 102 |
| Sep 10, 2026 | 168.90 | 173.21 | 168.78 | 169.05 | 169.05 | -0.64% | 18 |
| Sep 9, 2026 | 171.64 | 175.51 | 168.75 | 170.14 | 170.14 | -0.33% | 94 |
| Sep 8, 2026 | 173.81 | 178.63 | 169.71 | 170.70 | 170.70 | -1.18% | 133 |
| Sep 4, 2026 | 178.20 | 180.44 | 171.99 | 172.74 | 172.74 | -2.91% | 245 |
| Sep 3, 2026 | 183.10 | 183.10 | 177.08 | 177.92 | 177.92 | -0.43% | 475 |
| Sep 2, 2026 | 175.00 | 180.43 | 175.00 | 178.69 | 178.69 | 0.47% | 118 |
| Sep 1, 2026 | 178.10 | 180.21 | 177.37 | 177.86 | 177.86 | -1.12% | 32 |
| Aug 31, 2026 | 182.92 | 182.92 | 178.56 | 179.87 | 179.87 | -0.16% | 1,037 |
| Aug 28, 2026 | 179.96 | 182.58 | 177.40 | 180.15 | 180.15 | 0.64% | 119 |
| Aug 27, 2026 | 183.51 | 184.39 | 178.90 | 179.00 | 179.00 | -2.69% | 397 |
| Aug 26, 2026 | 188.38 | 192.42 | 179.12 | 183.95 | 183.95 | -0.94% | 112 |
| Aug 25, 2026 | 184.50 | 186.74 | 183.00 | 185.70 | 185.70 | 0.15% | 576 |
| Aug 24, 2026 | 184.58 | 187.74 | 180.11 | 185.43 | 185.43 | 2.07% | 60 |
| Aug 21, 2026 | 184.00 | 184.00 | 181.30 | 181.67 | 181.67 | -0.76% | 123 |
| Aug 20, 2026 | 181.43 | 187.00 | 181.43 | 183.06 | 183.06 | -0.92% | 30 |
| Aug 19, 2026 | 180.53 | 185.01 | 179.51 | 184.76 | 184.76 | 1.80% | 31 |
| Aug 18, 2026 | 185.00 | 185.00 | 181.38 | 181.49 | 181.49 | -1.74% | 350 |
| Aug 17, 2026 | 194.20 | 194.20 | 184.71 | 184.71 | 184.71 | -2.20% | 388 |
| Aug 14, 2026 | 188.00 | 189.11 | 185.90 | 188.86 | 188.86 | 1.56% | 395 |
| Aug 13, 2026 | 185.33 | 187.49 | 185.33 | 185.95 | 185.95 | 0.72% | 180 |
| Aug 12, 2026 | 185.00 | 185.18 | 181.01 | 184.62 | 184.62 | 0.13% | 212 |
| Aug 11, 2026 | 184.85 | 186.16 | 183.49 | 184.38 | 184.38 | 0.55% | 96 |
| Aug 10, 2026 | 180.66 | 185.58 | 179.13 | 183.37 | 183.37 | 0.44% | 324 |
| Aug 7, 2026 | 188.00 | 188.00 | 180.45 | 182.57 | 182.57 | 0.21% | 40 |
| Aug 6, 2026 | 181.69 | 184.62 | 177.46 | 182.19 | 182.19 | -0.72% | 42 |
| Aug 5, 2026 | 186.08 | 187.00 | 181.36 | 183.51 | 183.51 | -0.27% | 36 |
| Aug 4, 2026 | 179.60 | 184.32 | 179.60 | 184.00 | 184.00 | 2.20% | 2,443 |